85,390€
-0,81%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 84,67 | 85,79 | 82,15 | 84,53 | -1,81% | - |
| 18.12.2025 | 87,33 | 89,04 | 85,83 | 86,09 | -2,26% | - |
| 17.12.2025 | 88,93 | 89,44 | 87,32 | 88,08 | -0,49% | 82,00 |
| 16.12.2025 | 86,74 | 89,90 | 86,72 | 88,51 | -0,19% | 18,00 |
| 15.12.2025 | 86,16 | 88,94 | 85,96 | 88,68 | 2,96% | - |
| 12.12.2025 | 86,25 | 87,81 | 86,09 | 86,13 | 0,40% | 100,00 |
| 11.12.2025 | 86,10 | 87,17 | 84,80 | 85,79 | -0,56% | - |
| 10.12.2025 | 86,71 | 87,21 | 85,21 | 86,27 | -0,64% | 31,00 |
| 09.12.2025 | 86,76 | 87,22 | 85,06 | 86,83 | 0,06% | 4,00 |
| 08.12.2025 | 85,56 | 87,02 | 85,00 | 86,78 | 1,79% | 290,00 |
| 05.12.2025 | 82,64 | 85,33 | 81,72 | 85,25 | 3,41% | 270,00 |
| 04.12.2025 | 80,79 | 82,49 | 80,75 | 82,44 | 0,43% | 102,00 |
| 03.12.2025 | 78,92 | 82,20 | 78,58 | 82,09 | 3,98% | 237,00 |
| 02.12.2025 | 79,13 | 80,07 | 78,89 | 78,95 | -0,45% | 50,00 |
| 01.12.2025 | 76,00 | 79,77 | 74,81 | 79,31 | 4,47% | 465,00 |
| 28.11.2025 | 75,38 | 76,81 | 75,38 | 75,92 | 0,88% | 144,00 |
| 27.11.2025 | 75,20 | 75,70 | 75,09 | 75,26 | -0,37% | 345,00 |
| 26.11.2025 | 73,86 | 75,79 | 73,29 | 75,54 | 2,14% | 40,00 |
| 25.11.2025 | 72,37 | 74,58 | 72,02 | 73,96 | 2,21% | - |
| 24.11.2025 | 73,91 | 74,80 | 72,14 | 72,36 | -2,76% | 90,00 |
| 21.11.2025 | 70,92 | 74,73 | 70,24 | 74,41 | 5,02% | - |
| 20.11.2025 | 72,16 | 73,51 | 70,82 | 70,85 | -1,84% | 160,00 |
| 19.11.2025 | 72,21 | 72,81 | 71,72 | 72,18 | -0,29% | - |
| 18.11.2025 | 69,79 | 72,96 | 69,50 | 72,39 | 3,98% | 520,00 |
| 17.11.2025 | 71,69 | 71,85 | 69,30 | 69,62 | -2,33% | 7,00 |
| 14.11.2025 | 71,35 | 71,63 | 70,10 | 71,28 | -0,38% | 195,00 |
| 13.11.2025 | 72,72 | 73,80 | 71,48 | 71,55 | -1,70% | 120,00 |
| 12.11.2025 | 71,49 | 74,84 | 71,37 | 72,79 | 1,78% | 477,00 |
| 11.11.2025 | 68,97 | 71,83 | 68,68 | 71,52 | 3,70% | 187,00 |
| 10.11.2025 | 71,30 | 71,61 | 68,82 | 68,97 | -2,89% | 481,00 |
| 07.11.2025 | 69,53 | 71,20 | 68,32 | 71,02 | 1,89% | 57,00 |
| 06.11.2025 | 71,14 | 71,81 | 68,74 | 69,70 | -2,41% | 206,00 |
| 05.11.2025 | 69,16 | 71,98 | 68,74 | 71,42 | 2,98% | 3,00 |
| 04.11.2025 | 69,65 | 69,89 | 68,94 | 69,35 | -0,72% | 492,00 |
| 03.11.2025 | 70,73 | 71,25 | 68,66 | 69,85 | -1,31% | 278,00 |
| 31.10.2025 | 70,49 | 71,18 | 69,64 | 70,78 | 0,96% | 44,00 |
| 30.10.2025 | 72,27 | 73,06 | 69,73 | 70,11 | -3,23% | 128,00 |
| 29.10.2025 | 75,10 | 75,64 | 72,00 | 72,45 | -3,71% | 302,00 |
| 28.10.2025 | 77,52 | 77,92 | 74,36 | 75,24 | -3,17% | 871,00 |
| 27.10.2025 | 75,06 | 77,89 | 75,06 | 77,70 | 3,27% | 731,00 |
| 24.10.2025 | 79,50 | 79,50 | 74,76 | 75,24 | -15,17% | 2.464,00 |
| 23.10.2025 | 87,30 | 89,63 | 86,91 | 88,70 | 1,92% | 30,00 |
| 22.10.2025 | 88,79 | 89,44 | 86,30 | 87,03 | -2,09% | 82,00 |
| 21.10.2025 | 86,22 | 89,62 | 85,84 | 88,89 | 3,28% | 94,00 |
| 20.10.2025 | 85,62 | 87,91 | 85,62 | 86,07 | 0,20% | 79,00 |
| 17.10.2025 | 84,11 | 86,11 | 82,71 | 85,90 | 2,25% | 143,00 |
| 16.10.2025 | 83,11 | 84,71 | 82,60 | 84,01 | 0,88% | 44,00 |
| 15.10.2025 | 85,75 | 86,59 | 82,69 | 83,28 | -2,73% | 70,00 |
| 14.10.2025 | 84,41 | 85,83 | 83,23 | 85,62 | 0,93% | 120,00 |
| 13.10.2025 | 81,85 | 84,83 | 81,85 | 84,83 | 3,46% | 115,00 |
| 10.10.2025 | 85,96 | 86,01 | 81,22 | 81,99 | -3,97% | 213,00 |
| 09.10.2025 | 87,23 | 88,20 | 85,17 | 85,38 | -2,12% | 268,00 |
| 08.10.2025 | 84,84 | 87,63 | 84,45 | 87,23 | 4,01% | 144,00 |
| 07.10.2025 | 87,21 | 88,09 | 83,48 | 83,87 | -4,02% | 37,00 |
| 06.10.2025 | 87,65 | 90,01 | 86,99 | 87,38 | -0,91% | 248,00 |
| 03.10.2025 | 88,57 | 89,46 | 87,91 | 88,18 | -0,42% | 465,00 |
| 02.10.2025 | 85,84 | 88,89 | 85,76 | 88,55 | 2,58% | 10,00 |
| 01.10.2025 | 86,69 | 87,39 | 85,32 | 86,32 | -0,19% | - |
| 30.09.2025 | 88,39 | 88,90 | 85,48 | 86,48 | -1,58% | 38,00 |
| 29.09.2025 | 90,54 | 91,60 | 87,08 | 87,87 | -2,86% | 126,00 |
| 26.09.2025 | 91,12 | 91,38 | 89,72 | 90,46 | -0,43% | 45,00 |
| 25.09.2025 | 94,87 | 95,32 | 90,78 | 90,85 | -3,92% | 132,00 |
| 24.09.2025 | 94,92 | 96,97 | 94,22 | 94,56 | -0,67% | 361,00 |
| 23.09.2025 | 96,10 | 96,63 | 94,87 | 95,20 | -0,81% | 3,00 |
| 22.09.2025 | 96,96 | 97,91 | 95,92 | 95,98 | -1,58% | 22,00 |
| 19.09.2025 | 98,14 | 98,89 | 96,70 | 97,52 | -0,66% | 25,00 |
| 18.09.2025 | 100,93 | 101,63 | 97,82 | 98,17 | -1,84% | 1,00 |
| 17.09.2025 | 100,09 | 101,95 | 99,50 | 100,01 | 0,23% | - |
| 16.09.2025 | 100,33 | 100,93 | 97,65 | 99,78 | -1,06% | 1,00 |
| 15.09.2025 | 100,85 | 102,30 | 99,72 | 100,85 | -0,37% | 66,00 |
| 12.09.2025 | 100,43 | 102,05 | 99,01 | 101,23 | 1,43% | 45,00 |
| 11.09.2025 | 97,50 | 100,38 | 97,49 | 99,80 | 2,80% | 20,00 |
| 10.09.2025 | 99,28 | 99,29 | 97,08 | 97,08 | -1,56% | 7,00 |
| 09.09.2025 | 99,44 | 100,24 | 98,12 | 98,62 | -0,22% | 32,00 |
| 08.09.2025 | 102,55 | 102,93 | 98,75 | 98,84 | -3,78% | - |
| 05.09.2025 | 105,10 | 106,48 | 102,68 | 102,73 | -3,43% | 23,00 |
| 04.09.2025 | 106,03 | 106,93 | 104,53 | 106,38 | 0,40% | 30,00 |
| 03.09.2025 | 105,58 | 107,68 | 104,98 | 105,95 | 0,36% | 371,00 |
| 02.09.2025 | 102,48 | 105,98 | 100,24 | 105,58 | 2,87% | 1,00 |
| 01.09.2025 | 102,20 | 102,70 | 102,00 | 102,63 | 0,37% | 35,00 |
| 29.08.2025 | 101,25 | 103,73 | 100,30 | 102,25 | 1,04% | 26,00 |
| 28.08.2025 | 100,14 | 101,30 | 99,53 | 101,20 | 0,75% | 50,00 |
| 27.08.2025 | 97,84 | 100,70 | 97,50 | 100,45 | 2,85% | 30,00 |
| 26.08.2025 | 97,30 | 98,45 | 96,62 | 97,67 | 0,34% | 10,00 |
| 25.08.2025 | 93,08 | 97,52 | 92,62 | 97,34 | 4,70% | 105,00 |
| 22.08.2025 | 90,18 | 93,15 | 89,95 | 92,97 | 3,17% | 11,00 |
| 21.08.2025 | 89,33 | 90,38 | 88,34 | 90,11 | 0,95% | 10,00 |
| 20.08.2025 | 90,48 | 91,06 | 88,60 | 89,26 | -1,42% | 67,00 |
| 19.08.2025 | 90,37 | 91,49 | 89,93 | 90,55 | 0,07% | 23,00 |
| 18.08.2025 | 88,00 | 91,05 | 87,82 | 90,49 | 2,98% | 47,00 |
| 15.08.2025 | 88,61 | 89,93 | 87,67 | 87,87 | -1,40% | 46,00 |
| 14.08.2025 | 90,93 | 91,62 | 87,72 | 89,12 | -2,09% | 165,00 |
| 13.08.2025 | 88,76 | 91,20 | 88,58 | 91,02 | 2,47% | 131,00 |
| 12.08.2025 | 86,71 | 89,04 | 86,36 | 88,83 | 2,55% | 43,00 |
| 11.08.2025 | 87,20 | 88,10 | 85,51 | 86,62 | -0,80% | - |
| 08.08.2025 | 87,45 | 88,16 | 85,68 | 87,32 | -0,02% | - |
| 07.08.2025 | 90,56 | 91,53 | 86,65 | 87,34 | -3,62% | 99,00 |
| 06.08.2025 | 91,11 | 93,01 | 90,51 | 90,62 | -0,89% | - |
| 05.08.2025 | 90,57 | 91,85 | 90,57 | 91,43 | 0,53% | 10,00 |
| 04.08.2025 | 89,21 | 91,62 | 89,21 | 90,95 | 1,86% | 36,00 |