206,600€
0,41%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 206,00 | 211,50 | 204,00 | 206,60 | 0,41% | 12,00 |
| 21.01.2025 | 202,60 | 207,50 | 202,60 | 205,75 | 1,55% | 40,00 |
| 20.01.2025 | 203,70 | 204,80 | 202,30 | 202,60 | -0,90% | 14,00 |
| 17.01.2025 | 202,15 | 206,95 | 200,95 | 204,45 | 1,04% | 5,00 |
| 16.01.2025 | 198,00 | 203,45 | 197,48 | 202,35 | 2,39% | 2,00 |
| 15.01.2025 | 200,90 | 203,55 | 197,35 | 197,63 | -1,19% | 20,00 |
| 14.01.2025 | 199,70 | 203,85 | 198,08 | 200,00 | -0,12% | - |
| 13.01.2025 | 203,70 | 203,70 | 191,85 | 200,25 | -1,33% | 51,00 |
| 10.01.2025 | 203,20 | 205,25 | 200,95 | 202,95 | -0,12% | 58,00 |
| 09.01.2025 | 202,90 | 203,90 | 201,05 | 203,20 | 0,89% | 38,00 |
| 08.01.2025 | 198,30 | 202,65 | 196,55 | 201,40 | 1,55% | 12,00 |
| 07.01.2025 | 200,70 | 203,50 | 196,80 | 198,33 | -1,06% | 12,00 |
| 06.01.2025 | 201,75 | 204,55 | 199,08 | 200,45 | -0,22% | 29,00 |
| 03.01.2025 | 198,88 | 203,35 | 197,73 | 200,90 | 0,69% | 90,00 |
| 02.01.2025 | 197,50 | 200,55 | 196,25 | 199,52 | -0,61% | 70,00 |
| 30.12.2024 | 199,65 | 201,25 | 198,00 | 200,75 | 1,25% | - |
| 27.12.2024 | 199,65 | 201,30 | 197,60 | 198,27 | -0,69% | 32,00 |
| 23.12.2024 | 202,50 | 203,75 | 198,65 | 199,65 | -1,38% | 39,00 |
| 20.12.2024 | 198,10 | 205,60 | 190,77 | 202,45 | 2,35% | 202,00 |
| 19.12.2024 | 194,25 | 200,33 | 192,45 | 197,80 | 1,81% | - |
| 18.12.2024 | 200,75 | 201,45 | 192,98 | 194,27 | -3,23% | 5,00 |
| 17.12.2024 | 200,85 | 202,65 | 197,93 | 200,75 | -0,10% | 324,00 |
| 16.12.2024 | 196,68 | 202,75 | 196,40 | 200,95 | 1,97% | 177,00 |
| 13.12.2024 | 194,60 | 197,55 | 193,95 | 197,08 | 1,26% | - |
| 12.12.2024 | 195,65 | 196,63 | 193,25 | 194,63 | -0,69% | - |
| 11.12.2024 | 192,00 | 198,43 | 191,95 | 195,98 | 2,22% | 5,00 |
| 10.12.2024 | 191,45 | 195,10 | 189,40 | 191,73 | 0,16% | 2,00 |
| 09.12.2024 | 188,70 | 192,25 | 184,68 | 191,43 | 1,40% | 1,00 |
| 06.12.2024 | 189,98 | 192,33 | 187,90 | 188,77 | -0,63% | 210,00 |
| 05.12.2024 | 194,08 | 194,20 | 189,77 | 189,98 | -1,91% | 8,00 |
| 04.12.2024 | 193,02 | 197,35 | 192,00 | 193,68 | 0,28% | - |
| 03.12.2024 | 193,50 | 195,18 | 191,55 | 193,13 | -0,21% | 10,00 |
| 02.12.2024 | 185,40 | 194,02 | 183,95 | 193,52 | 4,10% | 2,00 |
| 29.11.2024 | 182,23 | 186,45 | 181,45 | 185,90 | 2,02% | - |
| 28.11.2024 | 181,30 | 182,43 | 181,30 | 182,23 | 0,28% | - |
| 27.11.2024 | 185,33 | 186,35 | 180,43 | 181,73 | -2,13% | 36,00 |
| 26.11.2024 | 187,70 | 188,35 | 183,95 | 185,68 | -1,20% | - |
| 25.11.2024 | 185,25 | 188,70 | 183,90 | 187,93 | 1,49% | 130,00 |
| 22.11.2024 | 173,98 | 185,63 | 173,55 | 185,18 | 6,44% | 32,00 |
| 21.11.2024 | 166,85 | 174,02 | 165,52 | 173,98 | 5,03% | 50,00 |
| 20.11.2024 | 166,27 | 168,83 | 165,27 | 165,65 | -0,36% | - |
| 19.11.2024 | 165,45 | 167,80 | 163,00 | 166,25 | 0,48% | 50,00 |
| 18.11.2024 | 166,70 | 168,35 | 164,85 | 165,45 | -0,87% | - |
| 15.11.2024 | 168,33 | 168,33 | 165,65 | 166,90 | -0,82% | 199,00 |
| 14.11.2024 | 168,90 | 170,05 | 165,95 | 168,27 | -0,38% | 2,00 |
| 13.11.2024 | 165,90 | 171,70 | 165,40 | 168,93 | 1,82% | 15,00 |
| 12.11.2024 | 165,35 | 167,38 | 164,95 | 165,90 | 0,33% | - |
| 11.11.2024 | 163,83 | 168,50 | 163,83 | 165,35 | 0,93% | - |
| 08.11.2024 | 158,63 | 165,10 | 158,18 | 163,83 | 3,46% | 6,00 |
| 07.11.2024 | 152,43 | 160,40 | 152,43 | 158,35 | 3,89% | - |
| 06.11.2024 | 151,35 | 158,63 | 151,25 | 152,43 | 2,06% | 47,00 |
| 05.11.2024 | 149,20 | 149,93 | 147,65 | 149,35 | 0,20% | 102,00 |
| 04.11.2024 | 146,73 | 150,95 | 144,70 | 149,05 | 1,58% | 100,00 |
| 01.11.2024 | 148,18 | 150,05 | 145,75 | 146,73 | -0,98% | 30,00 |
| 31.10.2024 | 155,60 | 155,93 | 147,65 | 148,18 | -4,79% | 3,00 |
| 30.10.2024 | 156,52 | 157,38 | 154,55 | 155,63 | -0,57% | 30,00 |
| 29.10.2024 | 156,65 | 158,73 | 151,60 | 156,52 | -0,08% | 7,00 |
| 28.10.2024 | 155,75 | 157,83 | 153,80 | 156,65 | 0,95% | 171,00 |
| 25.10.2024 | 154,13 | 160,98 | 151,63 | 155,18 | 0,89% | 275,00 |
| 24.10.2024 | 141,27 | 156,77 | 139,18 | 153,80 | 8,87% | 287,00 |
| 23.10.2024 | 142,95 | 143,13 | 139,55 | 141,27 | -1,17% | 12,00 |
| 22.10.2024 | 147,98 | 148,10 | 142,20 | 142,95 | -3,27% | 151,00 |
| 21.10.2024 | 149,00 | 150,50 | 144,27 | 147,77 | -0,25% | 142,00 |
| 18.10.2024 | 147,75 | 149,25 | 146,65 | 148,15 | 0,27% | - |
| 17.10.2024 | 148,38 | 149,65 | 145,52 | 147,75 | -0,34% | 2,00 |
| 16.10.2024 | 148,60 | 151,08 | 146,88 | 148,25 | -0,24% | - |
| 15.10.2024 | 147,38 | 150,20 | 146,68 | 148,60 | 0,73% | 35,00 |
| 14.10.2024 | 147,18 | 149,23 | 146,38 | 147,52 | 0,12% | - |
| 11.10.2024 | 144,70 | 147,83 | 144,27 | 147,35 | 1,60% | 130,00 |
| 10.10.2024 | 146,68 | 147,55 | 143,90 | 145,02 | -1,31% | - |
| 09.10.2024 | 147,48 | 148,40 | 146,45 | 146,95 | -0,22% | - |
| 08.10.2024 | 143,95 | 149,02 | 143,83 | 147,27 | 1,81% | 200,00 |
| 07.10.2024 | 152,27 | 152,43 | 140,95 | 144,65 | -5,26% | 75,00 |
| 04.10.2024 | 142,15 | 152,83 | 142,15 | 152,68 | 7,14% | 76,00 |
| 03.10.2024 | 143,50 | 144,20 | 141,58 | 142,50 | -0,28% | 18,00 |
| 02.10.2024 | 140,63 | 143,83 | 136,40 | 142,90 | 1,47% | - |
| 01.10.2024 | 143,20 | 144,08 | 140,13 | 140,83 | -1,54% | 8,00 |
| 30.09.2024 | 142,70 | 144,73 | 141,55 | 143,02 | -0,24% | 30,00 |
| 27.09.2024 | 140,73 | 143,52 | 140,18 | 143,38 | 2,03% | 17,00 |
| 26.09.2024 | 138,55 | 142,27 | 137,35 | 140,52 | 1,43% | 48,00 |
| 25.09.2024 | 138,10 | 139,50 | 137,23 | 138,55 | 0,11% | - |
| 24.09.2024 | 140,43 | 141,45 | 137,63 | 138,40 | -0,56% | 8,00 |
| 23.09.2024 | 134,88 | 139,48 | 134,25 | 139,18 | 3,15% | - |
| 20.09.2024 | 136,85 | 136,85 | 132,77 | 134,93 | -1,57% | 14,00 |
| 19.09.2024 | 142,55 | 144,88 | 136,20 | 137,08 | -3,37% | 30,00 |
| 18.09.2024 | 139,58 | 144,65 | 139,23 | 141,85 | 1,56% | - |
| 17.09.2024 | 141,52 | 143,52 | 137,33 | 139,68 | -83,32% | 3,00 |
| 16.09.2024 | 849,80 | 850,90 | 826,30 | 837,30 | -1,53% | - |
| 13.09.2024 | 829,20 | 857,10 | 828,80 | 850,30 | 2,46% | - |
| 12.09.2024 | 825,80 | 842,40 | 824,70 | 829,90 | 0,47% | 3,00 |
| 11.09.2024 | 808,30 | 827,30 | 800,00 | 826,00 | 2,19% | - |
| 10.09.2024 | 810,30 | 812,60 | 791,10 | 808,30 | -0,27% | - |
| 09.09.2024 | 777,80 | 811,60 | 777,10 | 810,50 | 4,45% | - |
| 06.09.2024 | 791,50 | 797,10 | 772,60 | 776,00 | -2,04% | - |
| 05.09.2024 | 807,90 | 810,00 | 785,50 | 792,20 | -2,09% | 7,00 |
| 04.09.2024 | 814,10 | 814,10 | 798,10 | 809,10 | -0,52% | - |
| 03.09.2024 | 866,20 | 867,10 | 809,40 | 813,30 | -6,11% | 17,00 |
| 02.09.2024 | 867,50 | 868,30 | 860,60 | 866,20 | -0,07% | - |
| 30.08.2024 | 849,80 | 868,70 | 845,70 | 866,80 | 2,07% | 8,00 |
| 29.08.2024 | 852,80 | 863,40 | 845,60 | 849,20 | -0,43% | 3,00 |