89,240€
-3,15%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 92,16 | 93,07 | 87,82 | 89,35 | -2,92% | 1.207,00 |
| 08.01.2026 | 87,90 | 94,06 | 87,20 | 92,04 | 4,20% | 2.838,00 |
| 07.01.2026 | 89,24 | 90,00 | 86,24 | 88,33 | -4,12% | 1.687,00 |
| 06.01.2026 | 91,98 | 93,13 | 91,04 | 92,13 | -0,22% | 586,00 |
| 05.01.2026 | 91,35 | 93,02 | 90,97 | 92,33 | 1,33% | 3.798,00 |
| 02.01.2026 | 88,22 | 91,28 | 88,00 | 91,12 | 3,55% | 2.133,00 |
| 30.12.2025 | 87,98 | 88,01 | 87,94 | 88,00 | -0,20% | - |
| 29.12.2025 | 87,31 | 88,73 | 86,86 | 88,18 | 3,07% | 1.156,00 |
| 23.12.2025 | 86,47 | 86,86 | 84,60 | 85,55 | -1,26% | 727,00 |
| 22.12.2025 | 85,14 | 86,96 | 84,64 | 86,64 | 2,05% | 1.361,00 |
| 19.12.2025 | 83,82 | 85,56 | 83,16 | 84,90 | -1,14% | 3.317,00 |
| 18.12.2025 | 86,88 | 88,93 | 85,83 | 85,88 | -1,48% | 732,00 |
| 17.12.2025 | 89,04 | 89,28 | 87,17 | 87,17 | -1,60% | 1.211,00 |
| 16.12.2025 | 87,35 | 89,75 | 87,08 | 88,59 | 0,23% | 3.534,00 |
| 15.12.2025 | 86,48 | 88,96 | 86,37 | 88,39 | 2,58% | 888,00 |
| 12.12.2025 | 86,84 | 87,58 | 85,99 | 86,17 | 0,05% | 243,00 |
| 11.12.2025 | 85,06 | 86,97 | 84,88 | 86,13 | -0,14% | 1.194,00 |
| 10.12.2025 | 86,66 | 87,21 | 85,23 | 86,25 | -0,71% | 1.407,00 |
| 09.12.2025 | 86,99 | 87,22 | 85,22 | 86,87 | 0,01% | 1.565,00 |
| 08.12.2025 | 85,85 | 87,02 | 85,15 | 86,86 | 1,52% | 1.744,00 |
| 05.12.2025 | 82,60 | 85,56 | 81,72 | 85,56 | 3,78% | 3.971,00 |
| 04.12.2025 | 81,52 | 82,49 | 80,88 | 82,44 | 0,46% | 1.160,00 |
| 03.12.2025 | 79,01 | 82,28 | 78,52 | 82,06 | 3,60% | 4.876,00 |
| 02.12.2025 | 78,93 | 80,25 | 78,91 | 79,21 | 0,05% | 1.647,00 |
| 01.12.2025 | 75,47 | 79,77 | 74,62 | 79,17 | 4,27% | 3.252,00 |
| 28.11.2025 | 75,42 | 76,81 | 75,42 | 75,93 | 0,89% | 1.486,00 |
| 27.11.2025 | 75,25 | 75,60 | 75,02 | 75,26 | -0,40% | 372,00 |
| 26.11.2025 | 74,07 | 75,79 | 73,30 | 75,56 | 2,15% | 1.026,00 |
| 25.11.2025 | 72,20 | 74,54 | 71,98 | 73,97 | 2,28% | 313,00 |
| 24.11.2025 | 74,29 | 74,64 | 72,13 | 72,32 | -2,49% | 2.687,00 |
| 21.11.2025 | 70,57 | 74,86 | 70,23 | 74,17 | 4,42% | 1.321,00 |
| 20.11.2025 | 73,42 | 73,50 | 70,96 | 71,03 | -1,32% | 939,00 |
| 19.11.2025 | 72,24 | 72,92 | 71,72 | 71,98 | -0,58% | 253,00 |
| 18.11.2025 | 69,75 | 72,95 | 69,34 | 72,40 | 3,98% | 1.877,00 |
| 17.11.2025 | 71,60 | 71,85 | 69,24 | 69,63 | -2,12% | 275,00 |
| 14.11.2025 | 71,36 | 71,66 | 69,90 | 71,14 | -0,53% | 863,00 |
| 13.11.2025 | 72,90 | 73,76 | 71,48 | 71,52 | -1,73% | 1.820,00 |
| 12.11.2025 | 71,62 | 74,82 | 71,47 | 72,78 | 1,88% | 2.108,00 |
| 11.11.2025 | 69,03 | 71,86 | 68,63 | 71,44 | 3,46% | 669,00 |
| 10.11.2025 | 71,27 | 71,92 | 68,82 | 69,05 | -2,84% | 1.277,00 |
| 07.11.2025 | 69,31 | 71,09 | 68,35 | 71,07 | 2,54% | 1.823,00 |
| 06.11.2025 | 71,16 | 71,52 | 68,74 | 69,31 | -3,13% | 4.062,00 |
| 05.11.2025 | 69,17 | 71,96 | 69,04 | 71,55 | 3,14% | 2.811,00 |
| 04.11.2025 | 69,67 | 69,86 | 68,88 | 69,37 | -1,51% | 3.745,00 |
| 03.11.2025 | 70,55 | 71,58 | 68,64 | 70,43 | -0,40% | 2.709,00 |
| 31.10.2025 | 70,50 | 71,16 | 69,64 | 70,71 | 1,04% | 3.762,00 |
| 30.10.2025 | 72,52 | 73,04 | 69,83 | 69,98 | -3,32% | 5.287,00 |
| 29.10.2025 | 75,51 | 75,80 | 72,21 | 72,38 | -3,67% | 2.549,00 |
| 28.10.2025 | 77,28 | 77,85 | 74,36 | 75,14 | -3,26% | 4.053,00 |
| 27.10.2025 | 75,77 | 77,89 | 75,62 | 77,67 | 3,62% | 6.248,00 |
| 24.10.2025 | 78,33 | 79,31 | 74,74 | 74,96 | -15,41% | 23.886,00 |
| 23.10.2025 | 87,36 | 89,63 | 86,76 | 88,62 | 1,89% | 1.412,00 |
| 22.10.2025 | 89,03 | 89,54 | 86,30 | 86,98 | -2,32% | 1.276,00 |
| 21.10.2025 | 86,28 | 89,61 | 85,78 | 89,05 | 3,45% | 2.278,00 |
| 20.10.2025 | 85,86 | 87,83 | 85,84 | 86,08 | 0,19% | 1.393,00 |
| 17.10.2025 | 83,95 | 86,12 | 82,76 | 85,92 | 2,65% | 321,00 |
| 16.10.2025 | 82,84 | 84,50 | 82,52 | 83,70 | 1,12% | 820,00 |
| 15.10.2025 | 85,71 | 86,59 | 82,66 | 82,77 | -3,49% | 278,00 |
| 14.10.2025 | 84,33 | 85,84 | 82,90 | 85,76 | 0,81% | 300,00 |
| 13.10.2025 | 82,36 | 85,17 | 82,20 | 85,07 | 3,68% | 1.366,00 |
| 10.10.2025 | 85,67 | 86,32 | 81,10 | 82,05 | -4,01% | 1.069,00 |
| 09.10.2025 | 87,28 | 88,28 | 85,15 | 85,48 | -2,10% | 1.314,00 |
| 08.10.2025 | 84,80 | 87,58 | 84,18 | 87,31 | 3,82% | 832,00 |
| 07.10.2025 | 87,18 | 88,06 | 83,48 | 84,10 | -3,78% | 2.679,00 |
| 06.10.2025 | 89,50 | 90,00 | 86,98 | 87,40 | -0,44% | 2.012,00 |
| 03.10.2025 | 88,78 | 89,84 | 87,69 | 87,79 | -0,79% | 2.836,00 |
| 02.10.2025 | 87,01 | 88,89 | 85,86 | 88,49 | 2,62% | 2.069,00 |
| 01.10.2025 | 86,27 | 87,24 | 85,31 | 86,23 | -0,09% | 941,00 |
| 30.09.2025 | 87,92 | 88,43 | 85,48 | 86,31 | -1,97% | 633,00 |
| 29.09.2025 | 90,54 | 91,60 | 87,08 | 88,04 | -2,63% | 758,00 |
| 26.09.2025 | 90,89 | 91,26 | 89,70 | 90,42 | -0,37% | 1.777,00 |
| 25.09.2025 | 94,75 | 95,25 | 90,69 | 90,76 | -4,33% | 469,00 |
| 24.09.2025 | 95,03 | 96,94 | 94,22 | 94,87 | -0,24% | 593,00 |
| 23.09.2025 | 95,93 | 96,61 | 94,87 | 95,10 | -0,97% | 417,00 |
| 22.09.2025 | 96,86 | 97,55 | 95,91 | 96,03 | -1,31% | 346,00 |
| 19.09.2025 | 98,00 | 98,71 | 96,70 | 97,30 | -0,84% | 715,00 |
| 18.09.2025 | 100,55 | 101,20 | 97,82 | 98,12 | -2,10% | 462,00 |
| 17.09.2025 | 100,10 | 101,95 | 99,50 | 100,23 | 0,16% | 1.290,00 |
| 16.09.2025 | 100,80 | 101,00 | 97,66 | 100,06 | -0,71% | 408,00 |
| 15.09.2025 | 100,90 | 102,30 | 99,72 | 100,78 | -0,20% | 1.321,00 |
| 12.09.2025 | 100,50 | 102,05 | 99,02 | 100,98 | 0,70% | 3.087,00 |
| 11.09.2025 | 97,64 | 100,38 | 97,46 | 100,28 | 2,83% | 563,00 |
| 10.09.2025 | 98,82 | 99,26 | 96,94 | 97,52 | -1,15% | 1.611,00 |
| 09.09.2025 | 99,58 | 100,24 | 98,04 | 98,65 | -0,20% | 1.124,00 |
| 08.09.2025 | 102,68 | 103,05 | 98,68 | 98,85 | -3,75% | 1.464,00 |
| 05.09.2025 | 106,40 | 106,48 | 102,55 | 102,70 | -3,48% | 2.892,00 |
| 04.09.2025 | 106,23 | 106,93 | 104,63 | 106,40 | 0,33% | 879,00 |
| 03.09.2025 | 104,95 | 107,75 | 104,95 | 106,05 | 0,43% | 1.404,00 |
| 02.09.2025 | 102,55 | 105,98 | 100,29 | 105,60 | 2,72% | 1.471,00 |
| 01.09.2025 | 102,18 | 103,15 | 101,85 | 102,80 | 0,56% | 429,00 |
| 29.08.2025 | 101,05 | 103,73 | 100,25 | 102,23 | 1,06% | 3.019,00 |
| 28.08.2025 | 100,19 | 101,35 | 99,57 | 101,15 | 0,67% | 1.012,00 |
| 27.08.2025 | 97,90 | 100,70 | 97,88 | 100,48 | 2,80% | 2.272,00 |
| 26.08.2025 | 97,08 | 98,43 | 96,50 | 97,74 | 0,37% | 1.040,00 |
| 25.08.2025 | 93,18 | 97,52 | 92,62 | 97,38 | 4,60% | 3.169,00 |
| 22.08.2025 | 90,31 | 93,14 | 89,96 | 93,10 | 3,31% | 857,00 |
| 21.08.2025 | 89,37 | 90,36 | 88,34 | 90,12 | 0,92% | 648,00 |
| 20.08.2025 | 90,39 | 91,06 | 88,60 | 89,30 | -1,43% | 1.035,00 |
| 19.08.2025 | 90,41 | 91,45 | 89,68 | 90,60 | 0,11% | 635,00 |
| 18.08.2025 | 88,06 | 91,05 | 87,82 | 90,50 | 2,97% | 909,00 |