935,070$
1,73%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 924,71 | 945,52 | 922,05 | 935,07 | 1,73% | 230.434,00 |
| 12.09.2024 | 911,67 | 930,64 | 909,22 | 919,13 | 1,09% | 166.361,00 |
| 11.09.2024 | 884,66 | 911,65 | 880,61 | 909,26 | 2,08% | 378.866,00 |
| 10.09.2024 | 882,00 | 892,41 | 871,20 | 890,71 | -0,38% | 284.059,00 |
| 09.09.2024 | 867,00 | 897,16 | 867,00 | 894,09 | 3,97% | 397.578,00 |
| 06.09.2024 | 880,54 | 885,00 | 856,17 | 859,96 | -2,21% | 389.056,00 |
| 05.09.2024 | 889,75 | 891,16 | 871,30 | 879,38 | -1,79% | 251.267,00 |
| 04.09.2024 | 891,77 | 899,15 | 881,49 | 895,37 | -0,41% | 296.862,00 |
| 03.09.2024 | 956,20 | 959,05 | 893,97 | 899,04 | -6,28% | 469.556,00 |
| 30.08.2024 | 946,11 | 959,50 | 935,78 | 959,29 | 1,90% | 287.165,00 |
| 29.08.2024 | 948,72 | 956,93 | 940,42 | 941,43 | -0,86% | 185.479,00 |
| 28.08.2024 | 957,76 | 964,00 | 942,57 | 949,58 | -0,34% | 275.043,00 |
| 27.08.2024 | 940,71 | 955,51 | 934,32 | 952,84 | 0,83% | 178.571,00 |
| 26.08.2024 | 971,84 | 973,43 | 941,76 | 945,03 | -3,03% | 239.568,00 |
| 23.08.2024 | 955,16 | 980,51 | 955,16 | 974,56 | 2,06% | 217.206,00 |
| 22.08.2024 | 959,88 | 964,00 | 951,50 | 954,89 | -0,28% | 175.101,00 |
| 21.08.2024 | 957,70 | 964,19 | 948,60 | 957,54 | 0,93% | 298.478,00 |
| 20.08.2024 | 965,25 | 969,99 | 943,98 | 948,67 | -1,51% | 196.421,00 |
| 19.08.2024 | 951,50 | 965,95 | 951,50 | 963,22 | 1,34% | 164.035,00 |
| 16.08.2024 | 947,41 | 963,13 | 942,62 | 950,53 | 0,31% | 288.710,00 |
| 15.08.2024 | 953,78 | 966,50 | 937,07 | 947,55 | 3,07% | 319.787,00 |
| 14.08.2024 | 939,69 | 950,00 | 917,73 | 919,37 | -2,64% | 260.728,00 |
| 13.08.2024 | 920,00 | 944,75 | 920,00 | 944,32 | 2,83% | 322.784,00 |
| 12.08.2024 | 890,02 | 918,93 | 890,02 | 918,30 | 3,15% | 347.394,00 |
| 09.08.2024 | 880,83 | 892,34 | 874,61 | 890,25 | 0,71% | 215.737,00 |
| 08.08.2024 | 854,17 | 885,73 | 846,44 | 883,93 | 4,82% | 397.047,00 |
| 07.08.2024 | 881,99 | 884,00 | 841,48 | 843,28 | -2,98% | 394.223,00 |
| 06.08.2024 | 863,25 | 882,36 | 852,77 | 869,20 | 2,20% | 312.358,00 |
| 05.08.2024 | 824,63 | 863,00 | 806,90 | 850,48 | -1,72% | 374.529,00 |
| 02.08.2024 | 882,91 | 882,91 | 854,38 | 865,33 | -4,51% | 307.680,00 |
| 01.08.2024 | 922,77 | 932,86 | 895,02 | 906,21 | -1,78% | 253.824,00 |
| 31.07.2024 | 923,17 | 933,00 | 916,71 | 922,63 | 1,25% | 307.665,00 |
| 30.07.2024 | 922,42 | 930,00 | 907,06 | 911,23 | -1,08% | 325.462,00 |
| 29.07.2024 | 897,50 | 932,27 | 891,45 | 921,22 | 2,96% | 536.554,00 |
| 26.07.2024 | 959,81 | 980,00 | 893,00 | 894,70 | 6,32% | 1.302.823,00 |
| 25.07.2024 | 850,00 | 855,57 | 820,52 | 841,50 | -0,54% | 890.976,00 |
| 24.07.2024 | 878,31 | 882,98 | 845,50 | 846,04 | -4,12% | 447.380,00 |
| 23.07.2024 | 887,01 | 906,74 | 882,25 | 882,43 | -0,17% | 383.262,00 |
| 22.07.2024 | 880,00 | 889,91 | 872,81 | 883,91 | 1,45% | 315.110,00 |
| 19.07.2024 | 887,15 | 892,32 | 869,89 | 871,24 | -1,76% | 256.525,00 |
| 18.07.2024 | 898,51 | 916,80 | 880,99 | 886,86 | -0,31% | 347.739,00 |
| 17.07.2024 | 907,66 | 933,26 | 889,52 | 889,62 | -2,55% | 363.913,00 |
| 16.07.2024 | 910,00 | 912,94 | 893,40 | 912,87 | 1,48% | 381.563,00 |
| 15.07.2024 | 898,00 | 912,38 | 896,20 | 899,58 | 0,17% | 405.652,00 |
| 12.07.2024 | 899,10 | 910,00 | 887,84 | 898,06 | 1,06% | 395.515,00 |
| 11.07.2024 | 894,85 | 895,38 | 876,69 | 888,64 | -0,53% | 494.377,00 |
| 10.07.2024 | 925,00 | 927,50 | 851,85 | 893,37 | -4,86% | 628.912,00 |
| 09.07.2024 | 949,71 | 955,15 | 938,29 | 939,05 | -1,43% | 226.118,00 |
| 08.07.2024 | 944,47 | 954,05 | 935,11 | 952,70 | 1,42% | 303.605,00 |
| 05.07.2024 | 936,33 | 939,99 | 927,50 | 939,32 | 0,39% | 178.924,00 |
| 03.07.2024 | 942,39 | 953,03 | 929,48 | 935,69 | -0,53% | 165.968,00 |
| 02.07.2024 | 943,61 | 952,88 | 925,03 | 940,64 | -0,60% | 300.986,00 |
| 01.07.2024 | 975,70 | 979,62 | 919,24 | 946,30 | -2,24% | 359.904,00 |
| 28.06.2024 | 978,04 | 1.004,31 | 965,55 | 967,95 | -3,20% | 589.377,00 |
| 27.06.2024 | 974,55 | 1.003,04 | 974,55 | 999,91 | 1,90% | 328.561,00 |
| 26.06.2024 | 977,46 | 992,32 | 975,00 | 981,26 | 0,61% | 294.512,00 |
| 25.06.2024 | 988,18 | 988,34 | 969,21 | 975,32 | -0,28% | 238.992,00 |
| 24.06.2024 | 980,00 | 991,39 | 972,82 | 978,08 | -0,21% | 269.282,00 |
| 21.06.2024 | 988,19 | 988,19 | 965,52 | 980,14 | -0,94% | 624.072,00 |
| 20.06.2024 | 1.008,10 | 1.012,45 | 980,00 | 989,44 | -1,88% | 381.719,00 |
| 18.06.2024 | 1.011,64 | 1.026,41 | 1.005,10 | 1.008,39 | -0,89% | 420.355,00 |
| 17.06.2024 | 1.022,26 | 1.037,05 | 1.011,99 | 1.017,49 | -0,61% | 373.757,00 |
| 14.06.2024 | 1.026,81 | 1.032,22 | 1.017,00 | 1.023,75 | -0,62% | 201.367,00 |
| 13.06.2024 | 1.033,57 | 1.035,77 | 1.015,70 | 1.030,16 | -0,90% | 331.796,00 |
| 12.06.2024 | 1.046,63 | 1.047,39 | 1.030,01 | 1.039,52 | -0,27% | 356.143,00 |
| 11.06.2024 | 1.051,78 | 1.053,43 | 1.036,38 | 1.042,33 | -1,20% | 241.680,00 |
| 10.06.2024 | 1.036,10 | 1.056,88 | 1.031,47 | 1.054,95 | 1,02% | 281.059,00 |
| 07.06.2024 | 1.062,63 | 1.062,63 | 1.033,44 | 1.044,31 | -1,98% | 248.018,00 |
| 06.06.2024 | 1.097,60 | 1.101,77 | 1.063,59 | 1.065,43 | -2,55% | 254.563,00 |
| 05.06.2024 | 1.065,76 | 1.095,95 | 1.062,96 | 1.093,26 | 2,48% | 228.834,00 |
| 04.06.2024 | 1.081,19 | 1.092,20 | 1.064,23 | 1.066,83 | -1,82% | 225.318,00 |
| 03.06.2024 | 1.093,85 | 1.106,89 | 1.075,43 | 1.086,57 | -0,67% | 264.517,00 |
| 31.05.2024 | 1.080,78 | 1.094,62 | 1.061,74 | 1.093,92 | 1,05% | 573.211,00 |
| 30.05.2024 | 1.062,01 | 1.095,48 | 1.062,01 | 1.082,58 | 1,66% | 417.981,00 |
| 29.05.2024 | 1.077,00 | 1.083,71 | 1.064,91 | 1.064,92 | -1,32% | 362.721,00 |
| 28.05.2024 | 1.040,00 | 1.079,87 | 1.038,06 | 1.079,14 | 4,48% | 678.104,00 |
| 24.05.2024 | 1.014,92 | 1.036,98 | 994,50 | 1.032,90 | 14,18% | 949.983,00 |
| 23.05.2024 | 901,24 | 908,70 | 893,47 | 904,65 | 1,31% | 654.100,00 |
| 22.05.2024 | 902,34 | 904,81 | 889,35 | 892,94 | -0,76% | 316.573,00 |
| 21.05.2024 | 899,61 | 910,74 | 897,37 | 899,74 | -0,34% | 322.996,00 |
| 20.05.2024 | 888,63 | 913,98 | 888,63 | 902,85 | 1,61% | 312.594,00 |
| 17.05.2024 | 889,92 | 898,85 | 886,09 | 888,56 | 0,33% | 319.712,00 |
| 16.05.2024 | 905,20 | 910,79 | 882,64 | 885,62 | -2,00% | 287.183,00 |
| 15.05.2024 | 888,00 | 916,65 | 886,92 | 903,68 | 2,41% | 394.126,00 |
| 14.05.2024 | 861,30 | 886,70 | 856,83 | 882,45 | 3,74% | 354.770,00 |
| 13.05.2024 | 864,40 | 864,40 | 841,46 | 850,67 | -1,31% | 303.044,00 |
| 10.05.2024 | 874,55 | 876,53 | 854,18 | 861,99 | -1,44% | 222.326,00 |
| 09.05.2024 | 854,20 | 876,71 | 854,20 | 874,55 | 2,47% | 265.914,00 |
| 08.05.2024 | 857,44 | 861,70 | 851,81 | 853,48 | -1,03% | 280.761,00 |
| 07.05.2024 | 865,41 | 881,00 | 861,89 | 862,38 | 0,06% | 260.249,00 |
| 06.05.2024 | 849,99 | 867,34 | 845,95 | 861,85 | 2,32% | 296.427,00 |
| 03.05.2024 | 839,02 | 845,19 | 828,75 | 842,34 | 1,17% | 223.833,00 |
| 02.05.2024 | 827,89 | 835,48 | 820,93 | 832,63 | 1,60% | 195.208,00 |
| 01.05.2024 | 818,18 | 839,98 | 805,07 | 819,48 | 0,12% | 289.370,00 |
| 30.04.2024 | 827,54 | 834,45 | 815,59 | 818,47 | -1,68% | 291.179,00 |
| 29.04.2024 | 837,52 | 846,08 | 831,60 | 832,43 | -0,12% | 173.748,00 |
| 26.04.2024 | 814,22 | 839,35 | 811,04 | 833,46 | 3,34% | 268.823,00 |
| 25.04.2024 | 811,20 | 825,00 | 788,36 | 806,50 | -5,31% | 485.738,00 |
| 24.04.2024 | 838,81 | 857,42 | 831,96 | 851,71 | 2,69% | 368.456,00 |
| 23.04.2024 | 816,34 | 831,78 | 813,93 | 829,43 | 2,37% | 272.761,00 |