77,760€
-2,13%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 78,95 | 81,77 | 78,93 | 80,05 | 0,76% | - |
| 04.11.2026 | 75,41 | 80,52 | 74,38 | 79,45 | 6,24% | - |
| 03.11.2026 | 76,32 | 76,48 | 73,75 | 74,78 | -1,41% | 1,00 |
| 02.11.2026 | 73,36 | 76,18 | 73,16 | 75,85 | 3,21% | - |
| 30.10.2026 | 73,75 | 74,78 | 72,76 | 73,49 | -0,74% | - |
| 29.10.2026 | 72,17 | 74,50 | 72,17 | 74,04 | 2,32% | - |
| 28.10.2026 | 72,17 | 72,62 | 71,11 | 72,36 | 0,07% | - |
| 27.10.2026 | 71,72 | 72,54 | 70,75 | 72,31 | 0,21% | - |
| 26.10.2026 | 72,13 | 73,32 | 70,35 | 72,16 | 0,08% | 22,00 |
| 23.10.2026 | 71,00 | 74,66 | 68,70 | 72,10 | -5,08% | 75,00 |
| 22.10.2026 | 76,34 | 78,31 | 74,85 | 75,96 | 0,33% | - |
| 21.10.2026 | 77,81 | 77,95 | 75,05 | 75,71 | -2,52% | - |
| 20.10.2026 | 77,81 | 78,28 | 77,14 | 77,67 | -0,14% | 42,00 |
| 19.10.2026 | 76,87 | 78,78 | 76,00 | 77,78 | 2,26% | 1,00 |
| 16.10.2026 | 77,09 | 78,01 | 75,65 | 76,06 | -1,50% | 28,00 |
| 15.10.2026 | 73,57 | 77,76 | 73,40 | 77,22 | 4,45% | - |
| 14.10.2026 | 75,19 | 75,77 | 73,31 | 73,93 | -1,75% | - |
| 13.10.2026 | 74,77 | 76,93 | 74,63 | 75,25 | -0,08% | 7,00 |
| 12.10.2026 | 74,20 | 75,44 | 73,53 | 75,31 | 1,76% | - |
| 09.10.2026 | 73,70 | 74,48 | 73,15 | 74,01 | 0,08% | 31,00 |
| 08.10.2026 | 71,98 | 74,05 | 71,37 | 73,95 | 2,84% | 9,00 |
| 07.10.2026 | 72,72 | 73,13 | 70,72 | 71,91 | -0,50% | - |
| 06.10.2026 | 71,49 | 72,93 | 70,39 | 72,27 | 1,53% | 142,00 |
| 05.10.2026 | 70,34 | 71,54 | 70,33 | 71,18 | 1,15% | - |
| 02.10.2026 | 70,89 | 71,00 | 69,54 | 70,37 | -0,65% | - |
| 01.10.2026 | 68,95 | 70,94 | 68,93 | 70,83 | 2,16% | - |
| 30.09.2026 | 68,52 | 69,43 | 68,02 | 69,33 | 1,43% | 72,00 |
| 29.09.2026 | 69,10 | 69,46 | 68,29 | 68,35 | -1,13% | 44,00 |
| 28.09.2026 | 69,18 | 69,57 | 68,40 | 69,13 | 0,12% | - |
| 25.09.2026 | 69,05 | 69,83 | 68,61 | 69,05 | -0,04% | - |
| 24.09.2026 | 69,04 | 69,93 | 68,62 | 69,08 | 0,16% | - |
| 23.09.2026 | 69,79 | 70,46 | 68,42 | 68,97 | -1,98% | - |
| 22.09.2026 | 69,77 | 72,43 | 69,60 | 70,36 | 0,54% | 27,00 |
| 21.09.2026 | 68,84 | 70,40 | 67,99 | 69,98 | 2,55% | 6,00 |
| 18.09.2026 | 69,53 | 70,13 | 68,10 | 68,24 | -1,69% | 48,00 |
| 17.09.2026 | 68,74 | 69,87 | 67,36 | 69,41 | 1,92% | - |
| 16.09.2026 | 67,42 | 69,28 | 67,31 | 68,10 | 0,90% | 30,00 |
| 15.09.2026 | 69,88 | 70,05 | 67,04 | 67,49 | -2,43% | - |
| 14.09.2026 | 70,33 | 71,06 | 68,31 | 69,17 | -1,61% | 51,00 |
| 11.09.2026 | 69,20 | 70,60 | 69,04 | 70,30 | 2,42% | - |
| 10.09.2026 | 69,28 | 69,94 | 68,32 | 68,64 | -0,52% | 440,00 |
| 09.09.2026 | 71,10 | 71,73 | 69,00 | 69,00 | -2,72% | 30,00 |
| 08.09.2026 | 73,78 | 74,13 | 70,88 | 70,93 | -3,94% | 79,00 |
| 07.09.2026 | 73,90 | 73,95 | 73,70 | 73,84 | 0,08% | - |
| 04.09.2026 | 72,47 | 74,01 | 72,03 | 73,78 | 1,95% | 162,00 |
| 03.09.2026 | 72,55 | 73,16 | 71,63 | 72,37 | 0,12% | 75,00 |
| 02.09.2026 | 73,34 | 74,07 | 72,25 | 72,28 | -1,15% | 10,00 |
| 01.09.2026 | 74,90 | 75,48 | 72,45 | 73,12 | -2,32% | 1,00 |
| 31.08.2026 | 75,46 | 76,27 | 74,70 | 74,86 | -1,49% | 85,00 |
| 28.08.2026 | 74,29 | 76,60 | 74,14 | 75,99 | 2,62% | - |
| 27.08.2026 | 77,13 | 77,21 | 74,01 | 74,05 | -3,46% | - |
| 26.08.2026 | 76,64 | 77,06 | 75,87 | 76,70 | 0,64% | - |
| 25.08.2026 | 79,20 | 79,57 | 75,59 | 76,21 | -3,60% | 78,00 |
| 24.08.2026 | 78,50 | 79,63 | 77,88 | 79,06 | 0,85% | 1,00 |
| 21.08.2026 | 76,35 | 78,41 | 75,63 | 78,39 | 2,96% | 9,00 |
| 20.08.2026 | 78,72 | 78,96 | 75,50 | 76,14 | -2,82% | 19,00 |
| 19.08.2026 | 77,38 | 79,02 | 77,04 | 78,35 | 0,81% | 18,00 |
| 18.08.2026 | 77,91 | 79,29 | 77,58 | 77,72 | -0,14% | 100,00 |
| 17.08.2026 | 80,64 | 81,31 | 77,43 | 77,83 | -3,26% | 1,00 |
| 14.08.2026 | 81,28 | 81,45 | 80,00 | 80,45 | -0,68% | - |
| 13.08.2026 | 79,26 | 81,16 | 79,23 | 81,00 | 2,25% | 66,00 |
| 12.08.2026 | 81,59 | 81,76 | 79,17 | 79,22 | -2,82% | - |
| 11.08.2026 | 84,47 | 84,61 | 80,75 | 81,52 | -3,18% | - |
| 10.08.2026 | 84,38 | 84,84 | 82,31 | 84,20 | -0,14% | - |
| 07.08.2026 | 84,93 | 85,51 | 84,01 | 84,32 | -0,67% | 5,00 |
| 06.08.2026 | 86,20 | 86,56 | 84,83 | 84,89 | -1,30% | - |
| 05.08.2026 | 86,89 | 87,85 | 85,85 | 86,01 | -0,99% | - |
| 04.08.2026 | 86,60 | 87,74 | 85,93 | 86,87 | 0,81% | 27,00 |
| 03.08.2026 | 84,49 | 87,66 | 84,45 | 86,17 | 1,35% | 1,00 |
| 31.07.2026 | 86,42 | 87,44 | 84,90 | 85,02 | -1,62% | 78,00 |
| 30.07.2026 | 89,98 | 91,06 | 85,16 | 86,42 | -4,37% | - |
| 29.07.2026 | 90,88 | 91,72 | 89,00 | 90,37 | -0,90% | 55,00 |
| 28.07.2026 | 85,73 | 91,43 | 85,73 | 91,19 | 4,94% | - |
| 27.07.2026 | 84,62 | 87,77 | 84,38 | 86,90 | 2,09% | 4,00 |
| 24.07.2026 | 81,74 | 85,36 | 79,92 | 85,12 | 1,92% | 10,00 |
| 23.07.2026 | 89,76 | 90,45 | 83,32 | 83,52 | -6,92% | 11,00 |
| 22.07.2026 | 90,96 | 91,23 | 89,04 | 89,73 | -1,49% | - |
| 21.07.2026 | 91,49 | 91,75 | 90,15 | 91,09 | 0,66% | - |
| 20.07.2026 | 93,36 | 93,84 | 90,29 | 90,49 | -2,55% | - |
| 17.07.2026 | 94,47 | 96,33 | 92,70 | 92,86 | -2,52% | 33,00 |
| 16.07.2026 | 93,02 | 95,87 | 92,48 | 95,26 | 2,41% | 12,00 |
| 15.07.2026 | 93,18 | 94,74 | 92,99 | 93,02 | -0,16% | - |
| 14.07.2026 | 94,68 | 94,91 | 93,08 | 93,17 | -1,73% | 60,00 |
| 13.07.2026 | 92,84 | 96,95 | 92,28 | 94,81 | 2,45% | - |
| 10.07.2026 | 91,22 | 93,63 | 90,85 | 92,54 | 1,10% | 22,00 |
| 09.07.2026 | 89,88 | 92,00 | 89,26 | 91,53 | 1,96% | 152,00 |
| 08.07.2026 | 93,10 | 93,10 | 87,96 | 89,77 | -3,12% | - |
| 07.07.2026 | 92,66 | 93,81 | 91,95 | 92,66 | 0,62% | 51,00 |
| 06.07.2026 | 92,56 | 92,84 | 89,38 | 92,09 | 0,70% | 31,00 |
| 03.07.2026 | 91,56 | 91,83 | 91,32 | 91,45 | -0,09% | - |
| 02.07.2026 | 88,12 | 92,80 | 87,64 | 91,53 | 4,01% | 340,00 |
| 01.07.2026 | 86,96 | 89,29 | 86,71 | 88,00 | 0,51% | 50,00 |
| 30.06.2026 | 88,44 | 89,28 | 86,50 | 87,55 | -0,94% | 10,00 |
| 29.06.2026 | 91,85 | 92,68 | 88,13 | 88,38 | -2,60% | 101,00 |
| 26.06.2026 | 90,26 | 92,03 | 88,94 | 90,74 | 1,32% | 35,00 |
| 25.06.2026 | 93,06 | 93,94 | 88,87 | 89,56 | -3,91% | 16,00 |
| 24.06.2026 | 91,05 | 94,20 | 90,46 | 93,20 | 1,90% | 72,00 |
| 23.06.2026 | 91,55 | 92,18 | 90,46 | 91,46 | -1,14% | 22,00 |
| 22.06.2026 | 94,93 | 95,50 | 90,59 | 92,51 | -2,71% | - |
| 19.06.2026 | 94,03 | 95,19 | 94,03 | 95,09 | 1,21% | - |