103,070$
1,65%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 101,45 | 103,92 | 99,82 | 103,07 | 1,65% | 2.737.296,00 |
| 14.01.2026 | 101,54 | 103,00 | 99,88 | 101,40 | -0,30% | 2.167.333,00 |
| 13.01.2026 | 102,50 | 103,52 | 100,42 | 101,71 | -0,10% | 1.890.249,00 |
| 12.01.2026 | 102,75 | 103,00 | 100,86 | 101,81 | -1,88% | 2.441.734,00 |
| 09.01.2026 | 107,59 | 108,40 | 102,17 | 103,76 | -3,35% | 2.389.068,00 |
| 08.01.2026 | 102,63 | 109,37 | 102,01 | 107,36 | 4,19% | 3.168.712,00 |
| 07.01.2026 | 101,01 | 105,40 | 100,50 | 103,04 | -4,11% | 3.247.050,00 |
| 06.01.2026 | 108,08 | 108,93 | 106,34 | 107,46 | -0,59% | 2.534.208,00 |
| 05.01.2026 | 107,38 | 108,97 | 107,30 | 108,10 | 1,23% | 3.057.638,00 |
| 02.01.2026 | 104,28 | 107,10 | 104,00 | 106,79 | 3,01% | 2.566.854,00 |
| 31.12.2025 | 104,65 | 104,88 | 103,55 | 103,67 | -1,29% | 1.807.393,00 |
| 30.12.2025 | 104,25 | 105,81 | 104,11 | 105,03 | 1,27% | 2.560.350,00 |
| 29.12.2025 | 102,99 | 104,55 | 102,89 | 103,71 | 0,60% | 2.336.640,00 |
| 26.12.2025 | 100,69 | 103,09 | 100,53 | 103,09 | 2,12% | 1.768.903,00 |
| 24.12.2025 | 100,91 | 102,15 | 100,59 | 100,95 | 0,27% | 916.303,00 |
| 23.12.2025 | 101,76 | 101,89 | 99,50 | 100,68 | -1,21% | 1.993.700,00 |
| 22.12.2025 | 99,79 | 102,27 | 99,57 | 101,91 | 2,45% | 2.686.463,00 |
| 19.12.2025 | 98,73 | 100,60 | 97,92 | 99,47 | -1,07% | 6.138.080,00 |
| 18.12.2025 | 102,28 | 104,55 | 100,35 | 100,55 | -1,80% | 2.689.833,00 |
| 17.12.2025 | 104,10 | 105,05 | 102,23 | 102,39 | -1,74% | 3.252.931,00 |
| 16.12.2025 | 103,99 | 105,84 | 103,70 | 104,20 | 0,20% | 2.442.470,00 |
| 15.12.2025 | 102,10 | 104,51 | 100,44 | 103,99 | 2,78% | 3.453.479,00 |
| 12.12.2025 | 102,25 | 103,09 | 100,92 | 101,18 | -0,18% | 2.458.763,00 |
| 11.12.2025 | 100,00 | 102,34 | 99,65 | 101,36 | 0,65% | 2.752.714,00 |
| 10.12.2025 | 99,86 | 101,65 | 99,12 | 100,71 | -0,10% | 3.073.141,00 |
| 09.12.2025 | 100,57 | 101,44 | 98,85 | 100,81 | -0,40% | 2.394.423,00 |
| 08.12.2025 | 99,52 | 101,24 | 99,00 | 101,21 | 1,51% | 3.677.865,00 |
| 05.12.2025 | 96,50 | 99,74 | 96,18 | 99,70 | 3,58% | 4.508.795,00 |
| 04.12.2025 | 95,19 | 96,31 | 94,26 | 96,25 | 1,35% | 3.283.968,00 |
| 03.12.2025 | 92,22 | 95,98 | 91,80 | 94,97 | 3,49% | 3.748.696,00 |
| 02.12.2025 | 92,07 | 92,93 | 91,44 | 91,77 | -0,27% | 3.230.855,00 |
| 01.12.2025 | 87,64 | 92,62 | 87,50 | 92,02 | 4,53% | 5.545.466,00 |
| 28.11.2025 | 87,60 | 89,10 | 87,12 | 88,03 | 0,96% | 1.891.825,00 |
| 26.11.2025 | 85,03 | 87,89 | 84,60 | 87,19 | 2,01% | 3.074.405,00 |
| 25.11.2025 | 83,38 | 86,35 | 83,15 | 85,47 | 2,81% | 3.552.071,00 |
| 24.11.2025 | 84,75 | 85,00 | 83,07 | 83,13 | 2,03% | 4.282.378,00 |
| 20.11.2025 | 83,08 | 84,43 | 81,40 | 81,48 | -1,84% | 2.649.761,00 |
| 19.11.2025 | 83,98 | 84,26 | 82,65 | 83,01 | -0,91% | 2.222.378,00 |
| 18.11.2025 | 81,73 | 84,49 | 80,93 | 83,77 | 3,78% | 3.887.478,00 |
| 17.11.2025 | 82,50 | 82,82 | 80,23 | 80,72 | -2,86% | 3.251.514,00 |
| 13.11.2025 | 83,81 | 85,96 | 83,00 | 83,10 | -1,53% | 3.169.943,00 |
| 12.11.2025 | 84,92 | 86,69 | 84,16 | 84,39 | 2,03% | 3.941.050,00 |
| 11.11.2025 | 80,70 | 83,44 | 80,41 | 82,71 | 3,59% | 3.709.360,00 |
| 10.11.2025 | 82,47 | 82,60 | 79,55 | 79,84 | -2,36% | 4.089.585,00 |
| 07.11.2025 | 79,35 | 82,25 | 79,07 | 81,77 | 2,46% | 3.416.999,00 |
| 06.11.2025 | 81,31 | 81,58 | 79,32 | 79,81 | -2,44% | 3.331.540,00 |
| 05.11.2025 | 79,48 | 82,68 | 78,91 | 81,81 | 2,85% | 4.403.757,00 |
| 04.11.2025 | 80,23 | 80,25 | 79,15 | 79,54 | -1,95% | 3.323.505,00 |
| 03.11.2025 | 81,50 | 81,50 | 78,98 | 81,12 | -0,47% | 5.142.170,00 |
| 31.10.2025 | 81,37 | 82,08 | 80,30 | 81,50 | 0,75% | 6.006.783,00 |
| 30.10.2025 | 83,58 | 83,58 | 80,64 | 80,89 | -3,52% | 6.176.799,00 |
| 29.10.2025 | 87,31 | 87,60 | 83,63 | 83,84 | -4,30% | 6.253.098,00 |
| 28.10.2025 | 90,50 | 90,58 | 86,68 | 87,61 | -3,16% | 6.835.241,00 |
| 27.10.2025 | 88,28 | 90,74 | 88,21 | 90,47 | 4,06% | 9.405.543,00 |
| 24.10.2025 | 88,50 | 90,95 | 86,83 | 86,94 | -15,21% | 21.143.099,00 |
| 23.10.2025 | 101,36 | 104,08 | 100,93 | 102,54 | 1,64% | 7.204.588,00 |
| 22.10.2025 | 102,90 | 103,56 | 100,21 | 100,89 | -2,01% | 2.665.228,00 |
| 21.10.2025 | 101,16 | 104,10 | 100,86 | 102,96 | 2,76% | 2.851.105,00 |
| 20.10.2025 | 100,60 | 102,53 | 100,06 | 100,19 | 0,37% | 3.844.521,00 |
| 17.10.2025 | 97,32 | 100,51 | 97,32 | 99,82 | 0,77% | 3.809.438,00 |
| 16.10.2025 | 97,99 | 99,24 | 96,82 | 99,06 | 2,72% | 3.545.230,00 |
| 15.10.2025 | 100,05 | 100,63 | 96,17 | 96,44 | -2,86% | 3.389.036,00 |
| 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 |