102,720$
-1,15%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 104,92 | 106,01 | 102,20 | 102,72 | -1,15% | 1.789.516,00 |
| 06.05.2026 | 102,95 | 104,69 | 101,01 | 103,92 | 5,46% | 2.079.832,00 |
| 05.05.2026 | 97,74 | 99,50 | 96,78 | 98,54 | 0,91% | 2.240.115,00 |
| 04.05.2026 | 99,65 | 100,49 | 97,00 | 97,65 | -3,20% | 1.788.809,00 |
| 01.05.2026 | 103,12 | 103,76 | 100,38 | 100,88 | -1,29% | 1.376.126,00 |
| 30.04.2026 | 101,10 | 103,73 | 101,10 | 102,20 | 0,85% | 1.787.539,00 |
| 29.04.2026 | 105,44 | 105,94 | 100,44 | 101,34 | -4,56% | 2.397.143,00 |
| 28.04.2026 | 107,27 | 107,93 | 105,67 | 106,18 | -0,55% | 1.299.709,00 |
| 27.04.2026 | 108,70 | 109,15 | 106,56 | 106,77 | -1,62% | 1.241.242,00 |
| 24.04.2026 | 107,70 | 109,34 | 107,40 | 108,53 | 0,76% | 1.052.976,00 |
| 23.04.2026 | 106,99 | 107,96 | 105,50 | 107,71 | 0,02% | 1.456.969,00 |
| 22.04.2026 | 110,53 | 110,56 | 107,07 | 107,69 | -2,25% | 1.578.142,00 |
| 21.04.2026 | 110,80 | 112,78 | 109,83 | 110,17 | -0,80% | 1.404.016,00 |
| 20.04.2026 | 111,78 | 113,66 | 109,29 | 111,06 | -1,28% | 1.599.944,00 |
| 17.04.2026 | 110,70 | 113,87 | 110,59 | 112,50 | 3,85% | 1.840.748,00 |
| 16.04.2026 | 109,45 | 110,91 | 108,24 | 108,33 | -0,50% | 1.503.092,00 |
| 15.04.2026 | 108,56 | 110,32 | 108,15 | 108,87 | 0,98% | 1.389.974,00 |
| 14.04.2026 | 108,67 | 110,34 | 107,47 | 107,81 | -0,31% | 1.387.739,00 |
| 13.04.2026 | 107,68 | 108,65 | 106,67 | 108,14 | 0,26% | 1.224.121,00 |
| 10.04.2026 | 110,30 | 110,99 | 107,00 | 107,86 | -1,74% | 1.307.605,00 |
| 09.04.2026 | 106,00 | 110,44 | 105,07 | 109,77 | 3,22% | 1.528.088,00 |
| 08.04.2026 | 106,10 | 107,36 | 105,34 | 106,35 | 6,07% | 2.075.938,00 |
| 07.04.2026 | 101,22 | 102,38 | 99,43 | 100,26 | -1,36% | 1.810.512,00 |
| 06.04.2026 | 97,95 | 101,77 | 97,54 | 101,64 | 3,39% | 1.612.893,00 |
| 02.04.2026 | 98,89 | 101,16 | 97,60 | 98,31 | -2,58% | 1.651.275,00 |
| 01.04.2026 | 98,78 | 103,43 | 98,01 | 100,91 | 0,82% | 2.397.294,00 |
| 31.03.2026 | 96,58 | 100,51 | 96,30 | 100,09 | 5,39% | 2.417.233,00 |
| 30.03.2026 | 94,69 | 95,50 | 93,43 | 94,97 | 0,98% | 2.034.885,00 |
| 27.03.2026 | 93,34 | 94,95 | 92,56 | 94,05 | 0,38% | 1.929.442,00 |
| 26.03.2026 | 99,75 | 101,34 | 93,42 | 93,69 | -6,36% | 3.135.867,00 |
| 25.03.2026 | 102,81 | 103,18 | 98,85 | 100,05 | -1,32% | 1.959.725,00 |
| 24.03.2026 | 101,95 | 101,95 | 100,00 | 101,39 | -1,03% | 2.061.388,00 |
| 23.03.2026 | 102,49 | 103,69 | 101,10 | 102,45 | 2,01% | 2.416.958,00 |
| 20.03.2026 | 104,33 | 105,19 | 99,56 | 100,43 | -4,27% | 3.550.572,00 |
| 19.03.2026 | 103,51 | 106,37 | 103,08 | 104,91 | 0,35% | 1.990.675,00 |
| 18.03.2026 | 104,04 | 107,39 | 104,01 | 104,54 | -0,16% | 2.169.648,00 |
| 17.03.2026 | 102,58 | 104,76 | 102,51 | 104,71 | 2,95% | 1.610.046,00 |
| 16.03.2026 | 102,00 | 102,87 | 99,98 | 101,71 | 0,92% | 2.118.613,00 |
| 13.03.2026 | 101,50 | 103,37 | 100,71 | 100,78 | 0,09% | 1.974.719,00 |
| 12.03.2026 | 100,51 | 103,13 | 100,36 | 100,69 | -1,98% | 2.140.163,00 |
| 11.03.2026 | 106,39 | 106,65 | 102,12 | 102,72 | -2,41% | 2.080.911,00 |
| 10.03.2026 | 104,61 | 107,31 | 103,08 | 105,26 | 0,90% | 2.103.536,00 |
| 09.03.2026 | 100,28 | 104,54 | 99,93 | 104,32 | 0,07% | 2.288.699,00 |
| 06.03.2026 | 106,87 | 107,38 | 103,73 | 104,25 | -3,10% | 2.386.684,00 |
| 05.03.2026 | 107,65 | 110,00 | 106,69 | 107,58 | -1,07% | 2.202.095,00 |
| 04.03.2026 | 109,86 | 110,41 | 107,43 | 108,74 | -1,02% | 1.680.726,00 |
| 03.03.2026 | 109,77 | 110,62 | 106,78 | 109,86 | -4,06% | 2.940.408,00 |
| 02.03.2026 | 114,93 | 116,20 | 112,60 | 114,51 | -2,35% | 2.192.163,00 |
| 27.02.2026 | 117,36 | 118,50 | 115,60 | 117,27 | -1,79% | 2.224.474,00 |
| 26.02.2026 | 119,86 | 121,26 | 118,86 | 119,41 | -0,01% | 1.806.081,00 |
| 25.02.2026 | 120,77 | 122,10 | 118,71 | 119,42 | -1,26% | 2.290.216,00 |
| 24.02.2026 | 118,11 | 120,97 | 117,77 | 120,94 | 2,34% | 2.435.227,00 |
| 23.02.2026 | 117,89 | 119,00 | 114,53 | 118,17 | -0,44% | 2.407.357,00 |
| 20.02.2026 | 119,52 | 122,29 | 116,52 | 118,69 | 0,53% | 2.775.679,00 |
| 19.02.2026 | 118,42 | 119,67 | 117,12 | 118,07 | -0,69% | 1.757.294,00 |
| 18.02.2026 | 116,49 | 119,16 | 115,60 | 118,89 | 1,31% | 1.893.214,00 |
| 17.02.2026 | 116,37 | 118,67 | 115,20 | 117,35 | 1,40% | 2.016.776,00 |
| 13.02.2026 | 116,02 | 116,83 | 113,40 | 115,73 | -0,25% | 1.898.685,00 |
| 12.02.2026 | 117,32 | 119,57 | 114,81 | 116,02 | 0,57% | 2.476.900,00 |
| 11.02.2026 | 115,88 | 116,99 | 114,45 | 115,36 | -0,13% | 2.213.350,00 |
| 10.02.2026 | 115,87 | 116,43 | 114,23 | 115,51 | 0,88% | 1.987.585,00 |
| 09.02.2026 | 115,85 | 116,42 | 114,23 | 114,50 | -0,82% | 1.792.197,00 |
| 06.02.2026 | 111,75 | 115,59 | 111,42 | 115,45 | 3,85% | 2.154.466,00 |
| 05.02.2026 | 111,77 | 114,07 | 110,05 | 111,17 | -0,96% | 2.108.520,00 |
| 04.02.2026 | 113,75 | 115,00 | 110,96 | 112,25 | -0,96% | 3.523.436,00 |
| 03.02.2026 | 115,93 | 117,09 | 111,67 | 113,34 | -2,50% | 4.649.141,00 |
| 02.02.2026 | 118,88 | 119,00 | 113,50 | 116,25 | -2,59% | 4.903.875,00 |
| 30.01.2026 | 114,90 | 119,65 | 110,51 | 119,34 | 19,46% | 9.754.394,00 |
| 29.01.2026 | 98,02 | 100,26 | 97,00 | 99,90 | 2,34% | 5.350.061,00 |
| 28.01.2026 | 101,14 | 101,59 | 97,12 | 97,62 | -2,54% | 3.001.882,00 |
| 27.01.2026 | 101,78 | 102,59 | 99,00 | 100,16 | -1,13% | 2.445.898,00 |
| 26.01.2026 | 98,88 | 102,01 | 98,88 | 101,30 | -0,31% | 3.466.068,00 |
| 22.01.2026 | 102,34 | 103,93 | 100,86 | 101,62 | -0,31% | 2.297.878,00 |
| 21.01.2026 | 98,71 | 103,15 | 98,71 | 101,94 | 4,04% | 3.494.072,00 |
| 20.01.2026 | 100,00 | 101,26 | 97,66 | 97,98 | -2,69% | 2.731.387,00 |
| 16.01.2026 | 102,24 | 102,64 | 99,99 | 100,69 | -2,31% | 2.589.087,00 |
| 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 |