95,180€
2,61%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 92,64 | 96,37 | 92,17 | 95,20 | 2,63% | 2.307,00 |
| 04.06.2025 | 93,08 | 94,03 | 92,46 | 92,76 | -0,28% | 570,00 |
| 03.06.2025 | 91,63 | 93,20 | 90,55 | 93,02 | 1,48% | 221,00 |
| 02.06.2025 | 92,28 | 92,62 | 90,08 | 91,66 | -1,42% | 809,00 |
| 30.05.2025 | 94,24 | 94,82 | 91,34 | 92,98 | -1,40% | 484,00 |
| 29.05.2025 | 96,39 | 96,66 | 92,63 | 94,30 | 2,30% | 959,00 |
| 28.05.2025 | 95,94 | 96,44 | 91,76 | 92,18 | -3,98% | 2.313,00 |
| 27.05.2025 | 90,74 | 96,03 | 90,08 | 96,00 | 5,29% | 5.052,00 |
| 26.05.2025 | 89,54 | 92,14 | 89,26 | 91,18 | 2,74% | 8.414,00 |
| 23.05.2025 | 95,00 | 96,00 | 84,89 | 88,75 | -21,06% | 19.482,00 |
| 22.05.2025 | 109,55 | 112,53 | 108,48 | 112,43 | 3,07% | 516,00 |
| 21.05.2025 | 113,15 | 113,70 | 108,50 | 109,08 | -4,65% | 713,00 |
| 20.05.2025 | 112,85 | 116,85 | 112,35 | 114,40 | 1,13% | 676,00 |
| 19.05.2025 | 112,10 | 114,10 | 109,80 | 113,13 | -1,31% | 1.872,00 |
| 16.05.2025 | 113,10 | 115,60 | 113,00 | 114,63 | 1,01% | 733,00 |
| 15.05.2025 | 113,33 | 114,25 | 111,65 | 113,48 | -0,57% | 1.234,00 |
| 14.05.2025 | 115,65 | 117,23 | 113,40 | 114,13 | -1,43% | 2.619,00 |
| 13.05.2025 | 113,05 | 116,75 | 112,85 | 115,78 | 1,96% | 972,00 |
| 12.05.2025 | 109,90 | 119,90 | 109,90 | 113,55 | 5,63% | 6.710,00 |
| 09.05.2025 | 112,33 | 113,43 | 107,45 | 107,50 | -4,06% | 1.558,00 |
| 08.05.2025 | 107,68 | 113,70 | 106,80 | 112,05 | 4,62% | 1.973,00 |
| 07.05.2025 | 103,90 | 107,40 | 103,15 | 107,10 | 4,03% | 849,00 |
| 06.05.2025 | 104,08 | 104,55 | 101,55 | 102,95 | -1,62% | 359,00 |
| 05.05.2025 | 103,23 | 106,60 | 101,95 | 104,65 | 1,14% | 1.384,00 |
| 02.05.2025 | 98,10 | 103,80 | 97,85 | 103,48 | 5,76% | 1.841,00 |
| 30.04.2025 | 97,59 | 98,98 | 95,05 | 97,84 | -0,47% | 505,00 |
| 29.04.2025 | 95,93 | 98,46 | 95,36 | 98,30 | 2,73% | 621,00 |
| 28.04.2025 | 95,49 | 97,17 | 93,96 | 95,69 | -0,34% | 359,00 |
| 25.04.2025 | 97,85 | 98,22 | 95,22 | 96,02 | -1,27% | 872,00 |
| 24.04.2025 | 93,80 | 98,78 | 92,54 | 97,26 | 3,18% | 825,00 |
| 23.04.2025 | 96,24 | 99,16 | 93,82 | 94,26 | 1,14% | 1.348,00 |
| 22.04.2025 | 90,01 | 93,99 | 89,97 | 93,20 | 0,25% | 238,00 |
| 17.04.2025 | 91,20 | 93,32 | 89,91 | 92,97 | 2,73% | 1.851,00 |
| 16.04.2025 | 91,00 | 92,53 | 89,19 | 90,50 | -1,91% | 676,00 |
| 15.04.2025 | 94,13 | 94,94 | 91,52 | 92,26 | -2,42% | 553,00 |
| 14.04.2025 | 96,25 | 99,82 | 93,00 | 94,55 | -1,56% | 1.581,00 |
| 11.04.2025 | 98,10 | 98,52 | 92,87 | 96,05 | -1,96% | 1.802,00 |
| 10.04.2025 | 105,55 | 106,30 | 94,93 | 97,97 | -7,58% | 1.473,00 |
| 09.04.2025 | 91,70 | 108,35 | 89,44 | 106,00 | 14,25% | 1.982,00 |
| 08.04.2025 | 98,42 | 101,50 | 91,60 | 92,78 | -4,53% | 2.588,00 |
| 07.04.2025 | 88,00 | 99,66 | 84,00 | 97,18 | 0,37% | 2.780,00 |
| 04.04.2025 | 90,55 | 99,19 | 84,70 | 96,82 | 5,94% | 4.190,00 |
| 03.04.2025 | 99,72 | 99,72 | 86,96 | 91,39 | -15,98% | 4.794,00 |
| 02.04.2025 | 104,88 | 109,90 | 103,08 | 108,78 | 3,60% | 640,00 |
| 01.04.2025 | 104,20 | 106,20 | 102,80 | 105,00 | 1,45% | 877,00 |
| 31.03.2025 | 102,78 | 103,80 | 99,41 | 103,50 | 0,63% | 1.254,00 |
| 28.03.2025 | 108,25 | 108,60 | 102,33 | 102,85 | -5,05% | 1.466,00 |
| 27.03.2025 | 109,15 | 110,75 | 106,60 | 108,33 | -1,39% | 736,00 |
| 26.03.2025 | 113,98 | 115,03 | 109,33 | 109,85 | -3,64% | 731,00 |
| 25.03.2025 | 115,10 | 116,10 | 113,50 | 114,00 | -1,26% | 884,00 |
| 24.03.2025 | 109,68 | 116,10 | 109,40 | 115,45 | 5,80% | 2.267,00 |
| 21.03.2025 | 106,03 | 109,35 | 103,60 | 109,13 | 1,72% | 687,00 |
| 20.03.2025 | 110,58 | 111,75 | 106,50 | 107,28 | -1,83% | 896,00 |
| 19.03.2025 | 105,20 | 109,95 | 105,20 | 109,28 | 3,50% | 1.614,00 |
| 18.03.2025 | 106,78 | 107,73 | 105,20 | 105,58 | -1,65% | 793,00 |
| 17.03.2025 | 108,85 | 109,55 | 105,65 | 107,35 | -1,56% | 1.273,00 |
| 14.03.2025 | 108,30 | 110,60 | 107,80 | 109,05 | 1,16% | 1.452,00 |
| 13.03.2025 | 112,10 | 113,25 | 105,98 | 107,80 | -3,64% | 2.102,00 |
| 12.03.2025 | 110,78 | 115,95 | 110,68 | 111,88 | 1,29% | 1.688,00 |
| 11.03.2025 | 110,78 | 114,23 | 109,65 | 110,45 | -1,12% | 1.765,00 |
| 10.03.2025 | 115,55 | 115,95 | 110,20 | 111,70 | -4,47% | 2.751,00 |
| 07.03.2025 | 121,95 | 122,78 | 113,23 | 116,93 | -4,18% | 2.394,00 |
| 06.03.2025 | 126,48 | 126,78 | 121,13 | 122,03 | -3,23% | 2.013,00 |
| 05.03.2025 | 126,58 | 127,75 | 124,65 | 126,10 | 0,08% | 832,00 |
| 04.03.2025 | 131,20 | 131,20 | 124,65 | 126,00 | -3,82% | 2.087,00 |
| 03.03.2025 | 134,18 | 135,70 | 129,60 | 131,00 | -2,51% | 1.480,00 |
| 28.02.2025 | 133,23 | 134,85 | 131,45 | 134,38 | 0,84% | 786,00 |
| 27.02.2025 | 138,75 | 140,95 | 132,83 | 133,25 | -3,65% | 1.974,00 |
| 26.02.2025 | 136,38 | 142,68 | 135,80 | 138,30 | 1,67% | 1.266,00 |
| 25.02.2025 | 133,73 | 137,50 | 132,10 | 136,02 | 1,66% | 1.445,00 |
| 24.02.2025 | 139,98 | 142,25 | 133,20 | 133,80 | -4,43% | 1.954,00 |
| 21.02.2025 | 143,00 | 145,13 | 138,40 | 140,00 | -2,06% | 1.147,00 |
| 20.02.2025 | 145,93 | 146,70 | 139,65 | 142,95 | -2,31% | 1.719,00 |
| 19.02.2025 | 149,23 | 149,95 | 145,38 | 146,33 | -1,89% | 1.131,00 |
| 18.02.2025 | 149,50 | 149,95 | 147,20 | 149,15 | 0,07% | 1.034,00 |
| 17.02.2025 | 148,50 | 149,60 | 147,90 | 149,05 | 0,88% | 899,00 |
| 14.02.2025 | 151,55 | 151,90 | 146,88 | 147,75 | -2,36% | 904,00 |
| 13.02.2025 | 148,45 | 152,70 | 147,45 | 151,33 | 2,11% | 1.866,00 |
| 12.02.2025 | 151,63 | 152,95 | 148,02 | 148,20 | -2,64% | 2.320,00 |
| 11.02.2025 | 156,50 | 156,95 | 151,60 | 152,23 | -2,79% | 2.658,00 |
| 10.02.2025 | 163,90 | 165,15 | 155,50 | 156,60 | -3,81% | 4.334,00 |
| 07.02.2025 | 164,80 | 169,05 | 162,35 | 162,80 | -1,78% | 2.334,00 |
| 06.02.2025 | 167,60 | 171,23 | 165,65 | 165,75 | -0,21% | 1.487,00 |
| 05.02.2025 | 163,45 | 167,68 | 162,05 | 166,10 | 1,73% | 1.373,00 |
| 04.02.2025 | 166,50 | 167,98 | 162,70 | 163,27 | -1,33% | 1.775,00 |
| 03.02.2025 | 170,58 | 172,85 | 164,00 | 165,48 | -3,48% | 5.200,00 |
| 31.01.2025 | 183,25 | 191,38 | 171,38 | 171,45 | -19,92% | 9.630,00 |
| 30.01.2025 | 210,65 | 214,95 | 210,55 | 214,10 | 1,71% | 861,00 |
| 29.01.2025 | 206,80 | 213,00 | 206,80 | 210,50 | 1,72% | 561,00 |
| 28.01.2025 | 202,40 | 207,20 | 202,30 | 206,95 | 2,37% | 223,00 |
| 27.01.2025 | 206,20 | 206,80 | 197,85 | 202,15 | -1,87% | 306,00 |
| 24.01.2025 | 208,20 | 208,90 | 206,00 | 206,00 | -1,20% | 288,00 |
| 23.01.2025 | 207,30 | 208,50 | 203,00 | 208,50 | 1,36% | 235,00 |
| 22.01.2025 | 206,60 | 206,90 | 204,80 | 205,70 | 0,64% | 344,00 |
| 21.01.2025 | 204,00 | 206,40 | 202,90 | 204,40 | 0,49% | 406,00 |
| 20.01.2025 | 204,40 | 204,40 | 202,20 | 203,40 | -0,49% | 498,00 |
| 17.01.2025 | 203,40 | 207,00 | 202,10 | 204,40 | 1,24% | 495,00 |
| 16.01.2025 | 199,00 | 203,30 | 197,05 | 201,90 | 1,48% | 438,00 |
| 15.01.2025 | 199,60 | 203,80 | 198,95 | 198,95 | 0,23% | 278,00 |
| 14.01.2025 | 200,20 | 202,60 | 198,50 | 198,50 | -1,00% | 348,00 |