86,340€
-1,38%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 98,64 | 99,35 | 96,38 | 97,95 | -1,25% | 907,00 |
| 27.02.2026 | 100,98 | 101,12 | 97,93 | 99,19 | -1,84% | 230,00 |
| 26.02.2026 | 100,95 | 102,60 | 100,81 | 101,05 | -0,07% | 128,00 |
| 25.02.2026 | 102,48 | 103,45 | 100,53 | 101,12 | -1,54% | 1.027,00 |
| 24.02.2026 | 100,47 | 102,72 | 100,05 | 102,70 | 2,38% | 395,00 |
| 23.02.2026 | 99,78 | 101,07 | 97,13 | 100,31 | -0,52% | 308,00 |
| 20.02.2026 | 100,42 | 103,62 | 99,10 | 100,83 | 0,56% | 3.551,00 |
| 19.02.2026 | 100,39 | 101,85 | 99,56 | 100,27 | -0,61% | 173,00 |
| 18.02.2026 | 99,13 | 101,09 | 97,87 | 100,88 | 1,88% | 130,00 |
| 17.02.2026 | 97,46 | 100,22 | 97,44 | 99,02 | 1,39% | 634,00 |
| 16.02.2026 | 97,60 | 97,84 | 97,54 | 97,66 | 0,16% | 494,00 |
| 13.02.2026 | 97,87 | 98,26 | 95,60 | 97,50 | -0,33% | 203,00 |
| 12.02.2026 | 97,37 | 100,55 | 96,84 | 97,82 | 0,66% | 861,00 |
| 11.02.2026 | 96,65 | 98,53 | 96,42 | 97,18 | -0,01% | 160,00 |
| 10.02.2026 | 96,16 | 97,69 | 96,00 | 97,19 | 1,11% | 383,00 |
| 09.02.2026 | 97,45 | 97,74 | 95,90 | 96,12 | -1,63% | 1.495,00 |
| 06.02.2026 | 93,65 | 97,75 | 93,64 | 97,71 | 3,64% | 801,00 |
| 05.02.2026 | 94,87 | 96,70 | 93,40 | 94,28 | -0,91% | 501,00 |
| 04.02.2026 | 95,83 | 97,37 | 94,04 | 95,15 | -0,73% | 272,00 |
| 03.02.2026 | 98,31 | 99,27 | 94,59 | 95,85 | -2,79% | 1.367,00 |
| 02.02.2026 | 99,54 | 100,48 | 96,33 | 98,60 | -1,82% | 1.343,00 |
| 30.01.2026 | 94,57 | 100,85 | 92,65 | 100,43 | 7,38% | 2.551,00 |
| 29.01.2026 | 81,50 | 99,99 | 81,25 | 93,52 | 14,47% | 2.984,00 |
| 28.01.2026 | 83,45 | 84,89 | 81,38 | 81,70 | -1,80% | 239,00 |
| 27.01.2026 | 85,50 | 85,89 | 82,73 | 83,20 | -2,42% | 747,00 |
| 26.01.2026 | 84,20 | 85,89 | 83,00 | 85,26 | 1,13% | 232,00 |
| 23.01.2026 | 86,66 | 87,00 | 84,29 | 84,31 | -2,44% | 315,00 |
| 22.01.2026 | 87,22 | 88,64 | 85,88 | 86,42 | -0,89% | 1.659,00 |
| 21.01.2026 | 83,59 | 88,28 | 83,40 | 87,20 | 4,37% | 726,00 |
| 20.01.2026 | 85,23 | 86,27 | 82,45 | 83,55 | -1,19% | 442,00 |
| 19.01.2026 | 86,12 | 86,17 | 84,09 | 84,56 | -2,59% | 1.339,00 |
| 16.01.2026 | 88,86 | 89,06 | 86,24 | 86,81 | -2,25% | 580,00 |
| 15.01.2026 | 87,35 | 89,50 | 86,09 | 88,81 | 1,99% | 950,00 |
| 14.01.2026 | 87,25 | 88,24 | 85,67 | 87,08 | -0,31% | 701,00 |
| 13.01.2026 | 87,29 | 88,66 | 86,10 | 87,35 | 0,15% | 471,00 |
| 12.01.2026 | 88,72 | 89,18 | 86,42 | 87,22 | -2,15% | 910,00 |
| 09.01.2026 | 92,17 | 93,14 | 87,80 | 89,14 | -3,29% | 564,00 |
| 08.01.2026 | 87,69 | 93,88 | 87,24 | 92,17 | 4,35% | 1.528,00 |
| 07.01.2026 | 91,12 | 91,54 | 85,92 | 88,33 | -3,95% | 1.833,00 |
| 06.01.2026 | 92,16 | 93,17 | 90,87 | 91,96 | -0,25% | 1.030,00 |
| 05.01.2026 | 91,48 | 93,03 | 90,97 | 92,19 | 1,17% | 538,00 |
| 02.01.2026 | 88,68 | 91,35 | 88,53 | 91,12 | 2,96% | 703,00 |
| 30.12.2025 | 88,09 | 88,61 | 88,02 | 88,50 | 0,47% | 361,00 |
| 29.12.2025 | 87,48 | 88,73 | 87,04 | 88,09 | 3,21% | 892,00 |
| 23.12.2025 | 86,54 | 86,85 | 84,55 | 85,35 | -1,50% | 898,00 |
| 22.12.2025 | 85,08 | 87,02 | 84,67 | 86,65 | 1,97% | 373,00 |
| 19.12.2025 | 84,47 | 85,78 | 82,60 | 84,98 | 0,62% | 1.240,00 |
| 18.12.2025 | 87,12 | 89,05 | 84,44 | 84,46 | -3,26% | 1.058,00 |
| 17.12.2025 | 88,79 | 89,44 | 87,08 | 87,31 | -1,46% | 1.426,00 |
| 16.12.2025 | 87,92 | 89,92 | 87,57 | 88,60 | 0,21% | 1.382,00 |
| 15.12.2025 | 86,69 | 88,94 | 85,89 | 88,41 | 2,59% | 362,00 |
| 12.12.2025 | 86,55 | 87,82 | 85,95 | 86,18 | -0,47% | 835,00 |
| 11.12.2025 | 85,39 | 87,15 | 84,78 | 86,59 | 0,57% | 2.807,00 |
| 10.12.2025 | 86,64 | 87,20 | 85,19 | 86,10 | -0,68% | 674,00 |
| 09.12.2025 | 86,97 | 87,22 | 85,04 | 86,69 | -0,32% | 297,00 |
| 08.12.2025 | 85,58 | 87,03 | 84,99 | 86,97 | 1,60% | 1.373,00 |
| 05.12.2025 | 82,37 | 85,70 | 81,77 | 85,60 | 3,57% | 1.036,00 |