99,280$
0,99%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 97,20 | 99,67 | 96,45 | 99,28 | 0,99% | 2.504.452,00 |
| 13.10.2025 | 95,84 | 98,53 | 95,75 | 98,31 | 3,41% | 2.766.236,00 |
| 10.10.2025 | 98,23 | 98,76 | 94,37 | 95,07 | -3,82% | 3.772.177,00 |
| 09.10.2025 | 101,65 | 102,10 | 98,38 | 98,85 | -2,69% | 2.868.172,00 |
| 08.10.2025 | 99,18 | 101,95 | 98,95 | 101,58 | 3,67% | 2.477.044,00 |
| 07.10.2025 | 102,10 | 102,47 | 97,34 | 97,98 | -3,98% | 3.066.647,00 |
| 06.10.2025 | 103,37 | 103,85 | 101,64 | 102,04 | -1,70% | 2.545.840,00 |
| 02.10.2025 | 101,34 | 104,16 | 100,52 | 103,80 | 2,59% | 3.453.598,00 |
| 01.10.2025 | 102,10 | 102,75 | 99,88 | 101,18 | -0,19% | 3.489.517,00 |
| 30.09.2025 | 103,35 | 103,35 | 100,46 | 101,37 | -1,85% | 3.617.792,00 |
| 29.09.2025 | 107,15 | 107,55 | 102,15 | 103,28 | -2,35% | 3.756.797,00 |
| 26.09.2025 | 106,17 | 106,60 | 104,94 | 105,77 | -0,06% | 2.344.545,00 |
| 25.09.2025 | 110,58 | 110,83 | 105,74 | 105,83 | -4,85% | 3.084.452,00 |
| 24.09.2025 | 111,50 | 113,91 | 110,55 | 111,23 | -0,71% | 2.041.562,00 |
| 23.09.2025 | 113,39 | 114,04 | 111,97 | 112,03 | -1,05% | 2.139.567,00 |
| 22.09.2025 | 113,58 | 115,45 | 112,81 | 113,22 | -0,50% | 2.270.752,00 |
| 19.09.2025 | 116,04 | 116,10 | 113,56 | 113,79 | -1,42% | 4.527.141,00 |
| 18.09.2025 | 118,00 | 119,26 | 115,28 | 115,43 | -2,74% | 2.899.048,00 |
| 17.09.2025 | 118,61 | 121,19 | 117,68 | 118,68 | -0,01% | 2.156.808,00 |
| 16.09.2025 | 118,32 | 119,04 | 115,50 | 118,69 | 0,03% | 2.206.689,00 |
| 15.09.2025 | 118,75 | 120,30 | 117,17 | 118,66 | 0,14% | 2.453.128,00 |
| 12.09.2025 | 118,47 | 119,79 | 116,00 | 118,50 | 0,53% | 2.443.992,00 |
| 11.09.2025 | 114,89 | 118,26 | 114,72 | 117,87 | 3,28% | 1.849.253,00 |
| 10.09.2025 | 115,08 | 116,15 | 113,53 | 114,13 | -1,11% | 1.585.550,00 |
| 09.09.2025 | 116,69 | 116,96 | 114,79 | 115,41 | -1,50% | 1.765.325,00 |
| 08.09.2025 | 119,70 | 119,90 | 116,07 | 117,17 | -2,68% | 3.597.426,00 |
| 05.09.2025 | 123,17 | 124,88 | 120,30 | 120,40 | -2,83% | 2.191.007,00 |
| 04.09.2025 | 123,40 | 124,46 | 121,51 | 123,91 | 0,19% | 2.726.062,00 |
| 03.09.2025 | 123,15 | 125,45 | 122,74 | 123,67 | 0,64% | 2.993.510,00 |
| 02.09.2025 | 118,98 | 123,31 | 118,46 | 122,88 | 2,72% | 3.250.427,00 |
| 29.08.2025 | 118,36 | 121,10 | 118,25 | 119,63 | 1,26% | 2.665.075,00 |
| 28.08.2025 | 117,16 | 118,44 | 116,23 | 118,14 | 1,21% | 2.316.683,00 |
| 27.08.2025 | 113,60 | 117,20 | 113,60 | 116,73 | 2,67% | 2.586.123,00 |
| 26.08.2025 | 113,52 | 114,72 | 113,10 | 113,69 | 0,58% | 3.014.026,00 |
| 25.08.2025 | 108,66 | 113,19 | 108,66 | 113,03 | 3,60% | 3.460.724,00 |
| 22.08.2025 | 105,46 | 109,16 | 104,90 | 109,10 | 4,21% | 2.439.226,00 |
| 21.08.2025 | 103,32 | 104,92 | 102,50 | 104,69 | 0,62% | 1.360.832,00 |
| 20.08.2025 | 105,08 | 106,25 | 103,29 | 104,05 | -1,39% | 3.126.546,00 |
| 19.08.2025 | 106,26 | 106,99 | 105,01 | 105,52 | -0,06% | 1.570.798,00 |
| 18.08.2025 | 103,21 | 106,23 | 102,86 | 105,58 | 2,54% | 2.556.610,00 |
| 15.08.2025 | 104,01 | 105,17 | 102,60 | 102,96 | -0,87% | 2.622.107,00 |
| 14.08.2025 | 104,11 | 104,35 | 102,07 | 103,86 | -2,46% | 2.467.280,00 |
| 13.08.2025 | 104,13 | 106,83 | 103,87 | 106,48 | 2,64% | 2.202.505,00 |
| 12.08.2025 | 102,01 | 103,79 | 101,16 | 103,74 | 3,25% | 2.343.185,00 |
| 11.08.2025 | 102,00 | 102,42 | 99,18 | 100,47 | -1,19% | 2.333.940,00 |
| 08.08.2025 | 101,50 | 102,17 | 99,90 | 101,68 | -0,21% | 2.166.361,00 |
| 07.08.2025 | 105,29 | 105,49 | 100,82 | 101,89 | -3,62% | 3.288.664,00 |
| 06.08.2025 | 105,75 | 108,16 | 105,44 | 105,72 | -0,18% | 1.689.786,00 |
| 05.08.2025 | 105,18 | 106,37 | 104,70 | 105,91 | 0,74% | 2.139.056,00 |
| 04.08.2025 | 103,42 | 105,33 | 103,30 | 105,13 | 1,72% | 2.366.032,00 |
| 01.08.2025 | 103,97 | 104,55 | 102,31 | 103,35 | -2,66% | 2.967.756,00 |
| 31.07.2025 | 110,29 | 110,47 | 105,68 | 106,17 | -4,01% | 3.694.512,00 |
| 30.07.2025 | 112,26 | 112,40 | 109,52 | 110,60 | -1,35% | 2.818.302,00 |
| 29.07.2025 | 112,80 | 115,39 | 111,76 | 112,11 | -0,25% | 3.800.128,00 |
| 28.07.2025 | 118,24 | 119,20 | 111,48 | 112,39 | -3,82% | 6.274.648,00 |
| 25.07.2025 | 123,44 | 126,50 | 116,60 | 116,85 | 11,35% | 15.317.174,00 |
| 24.07.2025 | 108,15 | 108,38 | 103,87 | 104,94 | -2,91% | 5.898.691,00 |
| 23.07.2025 | 107,90 | 108,85 | 106,67 | 108,09 | 2,27% | 3.351.098,00 |
| 22.07.2025 | 106,00 | 107,00 | 103,61 | 105,69 | 0,56% | 2.640.012,00 |
| 21.07.2025 | 101,67 | 105,74 | 101,67 | 105,10 | 3,13% | 4.649.492,00 |
| 18.07.2025 | 101,50 | 102,67 | 101,01 | 101,91 | 0,68% | 3.387.736,00 |
| 17.07.2025 | 98,48 | 101,61 | 98,48 | 101,22 | 3,41% | 4.511.613,00 |
| 16.07.2025 | 95,79 | 97,92 | 94,68 | 97,88 | 2,69% | 3.873.132,00 |
| 15.07.2025 | 99,00 | 99,12 | 95,22 | 95,32 | -3,11% | 6.696.979,00 |
| 14.07.2025 | 100,73 | 101,21 | 97,92 | 98,38 | -3,29% | 5.087.579,00 |
| 11.07.2025 | 104,12 | 105,50 | 101,65 | 101,73 | -3,07% | 3.158.554,00 |
| 10.07.2025 | 104,15 | 106,06 | 103,99 | 104,95 | 0,04% | 2.527.146,00 |
| 09.07.2025 | 106,22 | 106,86 | 104,50 | 104,91 | -0,36% | 2.835.853,00 |
| 08.07.2025 | 105,95 | 106,04 | 104,05 | 105,29 | -0,43% | 2.372.288,00 |
| 07.07.2025 | 106,19 | 106,75 | 105,01 | 105,75 | -0,42% | 2.289.921,00 |
| 03.07.2025 | 106,71 | 107,66 | 105,86 | 106,20 | -0,06% | 1.736.117,00 |
| 02.07.2025 | 104,55 | 109,08 | 102,87 | 106,26 | 0,82% | 4.589.985,00 |
| 01.07.2025 | 102,61 | 107,05 | 102,57 | 105,40 | 2,26% | 3.154.649,00 |
| 30.06.2025 | 104,70 | 104,76 | 102,09 | 103,07 | -1,08% | 2.926.571,00 |
| 27.06.2025 | 104,70 | 105,36 | 103,41 | 104,20 | 2,23% | 3.868.376,00 |
| 26.06.2025 | 101,86 | 102,12 | 99,50 | 101,93 | 0,88% | 2.688.680,00 |
| 25.06.2025 | 102,51 | 103,13 | 100,94 | 101,04 | -1,15% | 2.110.361,00 |
| 24.06.2025 | 101,80 | 102,36 | 100,16 | 102,22 | 1,77% | 2.518.577,00 |
| 23.06.2025 | 101,13 | 101,13 | 97,48 | 100,44 | -1,23% | 2.772.459,00 |
| 20.06.2025 | 101,87 | 102,56 | 101,04 | 101,69 | 0,68% | 3.455.871,00 |
| 18.06.2025 | 102,37 | 103,00 | 100,81 | 101,00 | -1,57% | 2.693.078,00 |
| 17.06.2025 | 103,36 | 104,18 | 101,85 | 102,61 | -0,98% | 1.705.366,00 |
| 16.06.2025 | 103,40 | 104,50 | 102,16 | 103,63 | 2,12% | 2.800.491,00 |
| 13.06.2025 | 104,92 | 106,00 | 100,80 | 101,48 | -5,78% | 3.313.345,00 |
| 12.06.2025 | 107,50 | 107,85 | 106,65 | 107,70 | -0,21% | 1.698.945,00 |
| 11.06.2025 | 110,90 | 111,68 | 107,88 | 107,93 | -1,88% | 2.557.883,00 |
| 10.06.2025 | 111,80 | 111,80 | 109,31 | 110,00 | -0,82% | 2.310.984,00 |
| 09.06.2025 | 111,49 | 112,34 | 109,27 | 110,91 | 1,55% | 3.036.608,00 |
| 06.06.2025 | 108,80 | 109,79 | 107,77 | 109,22 | 0,83% | 2.961.962,00 |
| 05.06.2025 | 105,80 | 110,24 | 105,65 | 108,32 | 2,37% | 3.967.486,00 |
| 04.06.2025 | 106,50 | 107,45 | 105,54 | 105,81 | -0,02% | 2.458.133,00 |
| 03.06.2025 | 104,52 | 105,92 | 102,88 | 105,83 | 0,78% | 3.168.990,00 |
| 02.06.2025 | 104,79 | 105,23 | 102,86 | 105,01 | -0,48% | 3.017.692,00 |
| 30.05.2025 | 105,70 | 106,00 | 103,49 | 105,52 | -1,63% | 4.370.019,00 |
| 29.05.2025 | 106,28 | 108,13 | 104,88 | 107,27 | 2,83% | 4.676.030,00 |
| 28.05.2025 | 108,50 | 108,67 | 103,74 | 104,32 | -4,26% | 4.937.055,00 |
| 27.05.2025 | 103,00 | 109,03 | 102,50 | 108,96 | 7,83% | 7.478.030,00 |
| 23.05.2025 | 97,94 | 102,87 | 96,10 | 101,05 | -19,86% | 19.579.682,00 |
| 22.05.2025 | 123,64 | 127,00 | 122,58 | 126,09 | 2,21% | 6.214.745,00 |
| 21.05.2025 | 126,18 | 127,95 | 123,03 | 123,36 | -4,25% | 3.652.443,00 |