78,035€
-1,66%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 79,12 | 81,77 | 76,82 | 78,04 | -1,66% | 633,00 |
| 04.11.2026 | 74,80 | 80,52 | 74,66 | 79,36 | 5,62% | 1.159,00 |
| 03.11.2026 | 75,80 | 76,44 | 73,69 | 75,14 | -1,08% | 448,00 |
| 02.11.2026 | 73,49 | 76,20 | 73,26 | 75,96 | 3,46% | 986,00 |
| 30.10.2026 | 73,94 | 75,07 | 73,12 | 73,42 | -0,69% | 1.976,00 |
| 29.10.2026 | 72,36 | 74,50 | 72,35 | 73,93 | 2,16% | 398,00 |
| 28.10.2026 | 72,50 | 72,60 | 71,11 | 72,37 | -0,06% | 146,00 |
| 27.10.2026 | 72,18 | 72,76 | 70,75 | 72,41 | 0,58% | 1.026,00 |
| 26.10.2026 | 72,49 | 73,36 | 70,34 | 71,99 | -0,57% | 659,00 |
| 23.10.2026 | 70,93 | 74,65 | 68,63 | 72,40 | 2,54% | 1.771,00 |
| 22.10.2026 | 75,65 | 78,31 | 68,37 | 70,60 | -7,23% | 842,00 |
| 21.10.2026 | 77,95 | 78,00 | 75,05 | 76,11 | -2,18% | 2.370,00 |
| 20.10.2026 | 77,70 | 78,29 | 77,15 | 77,81 | -0,04% | 1.192,00 |
| 19.10.2026 | 76,71 | 78,78 | 75,86 | 77,84 | 2,05% | 285,00 |
| 16.10.2026 | 77,20 | 77,94 | 75,65 | 76,28 | -1,14% | 647,00 |
| 15.10.2026 | 77,60 | 77,71 | 77,04 | 77,16 | 3,98% | 60,00 |
| 14.10.2026 | 75,02 | 75,64 | 73,31 | 74,21 | -1,12% | 167,00 |
| 13.10.2026 | 75,33 | 76,92 | 74,63 | 75,05 | -0,69% | 791,00 |
| 12.10.2026 | 74,19 | 75,61 | 73,50 | 75,57 | 2,08% | 1.092,00 |
| 09.10.2026 | 73,81 | 74,48 | 73,10 | 74,03 | 0,53% | 203,00 |
| 08.10.2026 | 71,77 | 74,05 | 71,11 | 73,64 | 2,56% | 762,00 |
| 07.10.2026 | 72,71 | 73,10 | 70,72 | 71,80 | -0,94% | 539,00 |
| 06.10.2026 | 71,77 | 72,93 | 70,39 | 72,48 | 1,34% | 266,00 |
| 05.10.2026 | 70,74 | 71,57 | 70,29 | 71,52 | 1,78% | 175,00 |
| 02.10.2026 | 70,70 | 70,99 | 69,52 | 70,27 | -0,80% | 799,00 |
| 01.10.2026 | 69,37 | 71,01 | 69,02 | 70,84 | 2,70% | 604,00 |
| 30.09.2026 | 68,72 | 69,39 | 68,02 | 68,98 | 0,72% | 89,00 |
| 29.09.2026 | 68,87 | 69,36 | 68,29 | 68,49 | -0,68% | 334,00 |
| 28.09.2026 | 68,99 | 69,55 | 68,39 | 68,96 | -0,19% | 725,00 |
| 25.09.2026 | 69,13 | 69,84 | 68,61 | 69,09 | -0,09% | 168,00 |
| 24.09.2026 | 68,99 | 69,94 | 68,62 | 69,15 | 0,15% | 1.730,00 |
| 23.09.2026 | 70,22 | 70,48 | 68,42 | 69,04 | -1,05% | 470,00 |
| 22.09.2026 | 69,93 | 72,42 | 69,60 | 69,77 | -0,31% | 4.869,00 |
| 21.09.2026 | 68,66 | 70,41 | 67,99 | 69,99 | 2,43% | 621,00 |
| 18.09.2026 | 69,55 | 70,08 | 68,10 | 68,33 | -1,62% | 400,00 |
| 17.09.2026 | 68,67 | 69,88 | 67,36 | 69,46 | 2,12% | 887,00 |
| 16.09.2026 | 67,49 | 69,29 | 67,38 | 68,02 | 1,23% | 895,00 |
| 15.09.2026 | 69,73 | 69,86 | 67,05 | 67,19 | -3,61% | 1.233,00 |
| 14.09.2026 | 70,35 | 70,85 | 68,31 | 69,71 | -0,50% | 2.241,00 |
| 11.09.2026 | 69,07 | 70,60 | 68,95 | 70,06 | 1,79% | 625,00 |
| 10.09.2026 | 69,26 | 69,87 | 68,31 | 68,83 | -0,43% | 1.835,00 |
| 09.09.2026 | 71,46 | 71,51 | 68,88 | 69,13 | -2,65% | 2.302,00 |
| 08.09.2026 | 73,40 | 74,11 | 70,78 | 71,01 | -3,61% | 1.147,00 |
| 07.09.2026 | 73,78 | 73,91 | 73,67 | 73,67 | -0,22% | 305,00 |
| 04.09.2026 | 72,90 | 74,02 | 72,36 | 73,83 | 1,65% | 1.013,00 |
| 03.09.2026 | 72,52 | 73,20 | 71,63 | 72,64 | 0,44% | 3.088,00 |
| 02.09.2026 | 73,29 | 73,79 | 72,25 | 72,32 | -0,89% | 2.806,00 |
| 01.09.2026 | 75,25 | 75,36 | 72,49 | 72,97 | -2,63% | 435,00 |
| 31.08.2026 | 75,49 | 76,19 | 74,60 | 74,94 | -1,03% | 391,00 |
| 28.08.2026 | 74,45 | 76,55 | 74,23 | 75,72 | 2,19% | 1.059,00 |
| 27.08.2026 | 76,88 | 77,15 | 73,92 | 74,10 | -3,45% | 5.652,00 |
| 26.08.2026 | 76,30 | 77,09 | 75,87 | 76,75 | 0,88% | 737,00 |
| 25.08.2026 | 79,15 | 79,37 | 75,59 | 76,08 | -3,62% | 9.066,00 |
| 24.08.2026 | 78,51 | 79,68 | 77,89 | 78,94 | 0,58% | 611,00 |
| 21.08.2026 | 76,08 | 78,55 | 75,87 | 78,49 | 3,15% | 1.740,00 |
| 20.08.2026 | 76,16 | 76,69 | 75,51 | 76,09 | -3,06% | 239,00 |
| 19.08.2026 | 77,94 | 79,02 | 77,35 | 78,49 | -6,93% | 512,00 |
| 05.05.2026 | 83,89 | 84,98 | 82,75 | 84,33 | 0,93% | 614,00 |
| 04.05.2026 | 86,05 | 86,26 | 82,93 | 83,55 | -4,15% | 461,00 |
| 30.04.2026 | 86,64 | 88,46 | 86,48 | 87,17 | 0,56% | 299,00 |
| 29.04.2026 | 91,01 | 91,06 | 86,07 | 86,69 | -4,44% | 637,00 |
| 28.04.2026 | 91,33 | 92,29 | 90,33 | 90,72 | -0,41% | 875,00 |
| 27.04.2026 | 92,75 | 92,95 | 90,90 | 91,09 | -1,63% | 64,00 |
| 24.04.2026 | 92,48 | 93,33 | 91,94 | 92,60 | 0,50% | 535,00 |
| 23.04.2026 | 91,71 | 92,38 | 90,47 | 92,13 | 0,21% | 1.070,00 |
| 22.04.2026 | 94,35 | 94,56 | 91,48 | 91,94 | -2,29% | 537,00 |
| 21.04.2026 | 94,60 | 95,83 | 93,71 | 94,09 | -0,11% | 697,00 |
| 20.04.2026 | 95,09 | 96,13 | 92,86 | 94,19 | -1,45% | 488,00 |
| 17.04.2026 | 92,12 | 96,20 | 91,72 | 95,58 | 3,98% | 974,00 |
| 16.04.2026 | 92,26 | 94,14 | 91,87 | 91,93 | -0,37% | 246,00 |
| 15.04.2026 | 91,34 | 93,50 | 91,28 | 92,27 | 0,92% | 225,00 |
| 14.04.2026 | 92,87 | 93,36 | 91,13 | 91,43 | -0,58% | 361,00 |
| 13.04.2026 | 91,41 | 92,65 | 91,07 | 91,96 | -0,04% | 656,00 |
| 10.04.2026 | 93,74 | 94,32 | 91,35 | 92,00 | -1,93% | 772,00 |
| 09.04.2026 | 91,23 | 94,32 | 90,01 | 93,81 | 2,91% | 199,00 |
| 08.04.2026 | 88,94 | 91,93 | 87,80 | 91,16 | 5,34% | 1.565,00 |
| 07.04.2026 | 87,91 | 88,44 | 85,83 | 86,54 | 1,52% | 214,00 |
| 02.04.2026 | 86,29 | 87,52 | 84,78 | 85,24 | -2,08% | - |
| 01.04.2026 | 86,45 | 89,10 | 84,93 | 87,06 | 0,53% | 246,00 |
| 31.03.2026 | 83,52 | 86,98 | 82,99 | 86,60 | 4,64% | 220,00 |
| 30.03.2026 | 81,86 | 83,18 | 81,54 | 82,76 | 1,37% | 836,00 |
| 27.03.2026 | 81,82 | 82,41 | 80,26 | 81,64 | 0,34% | 395,00 |
| 26.03.2026 | 86,42 | 87,71 | 81,06 | 81,36 | -5,99% | 419,00 |
| 25.03.2026 | 87,79 | 88,83 | 85,49 | 86,55 | -1,07% | 589,00 |
| 24.03.2026 | 88,57 | 88,67 | 86,37 | 87,49 | -0,89% | 220,00 |
| 23.03.2026 | 86,32 | 89,31 | 85,97 | 88,28 | 1,50% | 221,00 |
| 20.03.2026 | 90,66 | 91,07 | 86,19 | 86,97 | -4,09% | 436,00 |
| 19.03.2026 | 91,10 | 91,94 | 89,85 | 90,68 | -0,43% | 1.437,00 |
| 18.03.2026 | 91,27 | 93,20 | 90,48 | 91,07 | 0,28% | 469,00 |
| 17.03.2026 | 88,08 | 90,92 | 87,49 | 90,82 | 2,83% | 161,00 |
| 16.03.2026 | 88,44 | 89,50 | 87,37 | 88,32 | 0,11% | 1.060,00 |
| 13.03.2026 | 87,71 | 89,94 | 87,49 | 88,22 | 0,79% | 855,00 |
| 12.03.2026 | 88,60 | 89,47 | 87,23 | 87,53 | -1,26% | 234,00 |
| 11.03.2026 | 90,61 | 91,89 | 88,28 | 88,64 | -2,31% | 339,00 |
| 10.03.2026 | 89,64 | 92,08 | 88,51 | 90,74 | 1,22% | 271,00 |
| 09.03.2026 | 88,18 | 89,99 | 86,37 | 89,65 | -0,04% | 309,00 |
| 06.03.2026 | 92,69 | 92,88 | 89,40 | 89,69 | -3,14% | 908,00 |
| 05.03.2026 | 93,63 | 94,99 | 92,21 | 92,59 | -0,94% | 449,00 |
| 04.03.2026 | 93,89 | 94,82 | 92,34 | 93,47 | -1,10% | 815,00 |
| 03.03.2026 | 97,62 | 97,73 | 92,26 | 94,51 | -3,52% | 776,00 |