173,850€
0,26%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 174,25 | 174,25 | 173,50 | 173,55 | 0,09% | 13,00 |
| 21.11.2024 | 167,20 | 173,63 | 166,48 | 173,40 | 3,72% | 578,00 |
| 20.11.2024 | 166,68 | 168,68 | 165,50 | 167,18 | 0,38% | 117,00 |
| 19.11.2024 | 166,68 | 167,25 | 162,98 | 166,55 | 0,11% | 526,00 |
| 18.11.2024 | 167,15 | 168,45 | 164,85 | 166,38 | -0,60% | 1.172,00 |
| 15.11.2024 | 166,93 | 168,02 | 165,70 | 167,38 | -0,55% | 181,00 |
| 14.11.2024 | 168,80 | 170,30 | 165,95 | 168,30 | -0,46% | 298,00 |
| 13.11.2024 | 165,35 | 171,55 | 165,33 | 169,08 | 1,18% | 1.170,00 |
| 12.11.2024 | 166,40 | 167,33 | 164,75 | 167,10 | 0,60% | 644,00 |
| 11.11.2024 | 164,05 | 167,70 | 163,65 | 166,10 | 1,56% | 1.078,00 |
| 08.11.2024 | 159,35 | 165,15 | 159,35 | 163,55 | 3,45% | 1.509,00 |
| 07.11.2024 | 153,80 | 159,95 | 153,05 | 158,10 | 2,90% | 663,00 |
| 06.11.2024 | 158,60 | 158,60 | 152,15 | 153,65 | 2,98% | 633,00 |
| 05.11.2024 | 148,75 | 149,80 | 148,50 | 149,20 | -0,50% | 607,00 |
| 04.11.2024 | 145,45 | 150,15 | 144,60 | 149,95 | 2,74% | 833,00 |
| 01.11.2024 | 148,15 | 149,55 | 145,95 | 145,95 | -1,68% | 569,00 |
| 31.10.2024 | 155,35 | 155,70 | 147,75 | 148,45 | -4,75% | 539,00 |
| 30.10.2024 | 156,95 | 156,95 | 154,80 | 155,85 | -0,42% | 482,00 |
| 29.10.2024 | 157,40 | 157,50 | 152,00 | 156,50 | -0,16% | 723,00 |
| 28.10.2024 | 155,75 | 157,75 | 154,00 | 156,75 | 0,93% | 901,00 |
| 25.10.2024 | 160,00 | 161,55 | 153,00 | 155,30 | 10,49% | 1.936,00 |
| 24.10.2024 | 140,10 | 142,50 | 139,55 | 140,55 | 0,11% | 1.049,00 |
| 23.10.2024 | 142,05 | 143,00 | 139,80 | 140,40 | -1,99% | 733,00 |
| 22.10.2024 | 147,95 | 147,95 | 142,35 | 143,25 | -3,11% | 972,00 |
| 21.10.2024 | 149,15 | 150,70 | 145,15 | 147,85 | -0,34% | 1.860,00 |
| 18.10.2024 | 147,40 | 148,85 | 147,30 | 148,35 | 0,92% | 316,00 |
| 17.10.2024 | 148,65 | 149,20 | 147,00 | 147,00 | -0,78% | 228,00 |
| 16.10.2024 | 148,30 | 151,10 | 147,60 | 148,15 | -0,37% | 282,00 |
| 15.10.2024 | 148,10 | 150,15 | 147,55 | 148,70 | 0,44% | 306,00 |
| 14.10.2024 | 147,20 | 148,65 | 146,50 | 148,05 | 0,65% | 71,00 |
| 11.10.2024 | 144,70 | 147,50 | 144,70 | 147,10 | 1,98% | 89,00 |
| 10.10.2024 | 146,50 | 147,20 | 144,25 | 144,25 | -2,20% | 130,00 |
| 09.10.2024 | 147,65 | 147,65 | 147,50 | 147,50 | -0,10% | 45,00 |
| 08.10.2024 | 144,90 | 147,65 | 144,15 | 147,65 | 1,90% | 62,00 |
| 07.10.2024 | 152,40 | 152,75 | 142,00 | 144,90 | -3,98% | 682,00 |
| 04.10.2024 | 142,70 | 150,90 | 142,70 | 150,90 | 4,83% | 278,00 |
| 03.10.2024 | 143,95 | 143,95 | 143,95 | 143,95 | 0,84% | 20,00 |
| 02.10.2024 | 139,55 | 142,75 | 139,40 | 142,75 | 1,24% | 173,00 |
| 01.10.2024 | 143,40 | 143,45 | 140,50 | 141,00 | -0,88% | 107,00 |
| 30.09.2024 | 143,00 | 143,00 | 141,85 | 142,25 | -0,45% | 138,00 |
| 27.09.2024 | 141,50 | 143,05 | 141,00 | 142,90 | 1,78% | 321,00 |
| 26.09.2024 | 139,75 | 140,70 | 139,50 | 140,40 | 1,56% | 138,00 |
| 25.09.2024 | 137,40 | 138,25 | 137,40 | 138,25 | 0,40% | 46,00 |
| 24.09.2024 | 138,50 | 140,85 | 137,70 | 137,70 | -0,69% | 481,00 |
| 23.09.2024 | 135,75 | 138,65 | 135,00 | 138,65 | 3,16% | 184,00 |
| 20.09.2024 | 136,50 | 136,50 | 134,40 | 134,40 | -1,79% | 200,00 |
| 19.09.2024 | 143,05 | 144,55 | 136,85 | 136,85 | -3,80% | 238,00 |
| 18.09.2024 | 139,95 | 144,00 | 139,15 | 142,25 | 1,72% | 336,00 |
| 17.09.2024 | 142,85 | 143,30 | 137,55 | 139,85 | 0,76% | 407,00 |
| 16.09.2024 | 141,80 | 141,80 | 137,80 | 138,80 | -2,28% | 354,00 |
| 13.09.2024 | 138,83 | 142,03 | 138,60 | 142,03 | 2,13% | 162,00 |
| 12.09.2024 | 138,20 | 140,20 | 138,20 | 139,07 | 3,24% | 48,00 |
| 11.09.2024 | 134,70 | 134,70 | 134,70 | 134,70 | 1,03% | 24,00 |
| 10.09.2024 | 134,53 | 134,77 | 131,83 | 133,33 | 2,17% | 192,00 |
| 09.09.2024 | 129,43 | 130,50 | 129,43 | 130,50 | 0,38% | 102,00 |
| 06.09.2024 | 132,20 | 132,20 | 130,00 | 130,00 | -0,61% | 132,00 |
| 05.09.2024 | 135,10 | 135,10 | 130,80 | 130,80 | -2,27% | 174,00 |
| 04.09.2024 | 134,83 | 134,93 | 133,10 | 133,83 | -2,81% | 336,00 |
| 03.09.2024 | 143,63 | 143,63 | 137,53 | 137,70 | -4,13% | 144,00 |
| 02.09.2024 | 144,17 | 144,23 | 143,63 | 143,63 | 1,51% | 162,00 |
| 30.08.2024 | 141,43 | 143,30 | 141,43 | 141,50 | -0,77% | 150,00 |
| 29.08.2024 | 143,57 | 143,57 | 142,60 | 142,60 | -0,26% | 312,00 |
| 28.08.2024 | 142,77 | 142,97 | 142,17 | 142,97 | 1,56% | 258,00 |
| 27.08.2024 | 140,70 | 141,97 | 140,70 | 140,77 | -0,38% | 288,00 |
| 26.08.2024 | 145,57 | 146,00 | 141,17 | 141,30 | -2,86% | 366,00 |
| 23.08.2024 | 143,67 | 145,67 | 143,23 | 145,47 | 1,14% | 294,00 |
| 22.08.2024 | 143,57 | 143,83 | 143,13 | 143,83 | 0,56% | 126,00 |
| 21.08.2024 | 142,33 | 143,03 | 142,33 | 143,03 | 0,80% | 24,00 |
| 20.08.2024 | 145,30 | 145,30 | 141,90 | 141,90 | -1,94% | 642,00 |
| 19.08.2024 | 143,60 | 144,70 | 143,03 | 144,70 | 0,02% | 168,00 |
| 16.08.2024 | 144,90 | 145,43 | 142,87 | 144,67 | 0,32% | 564,00 |
| 15.08.2024 | 139,93 | 144,20 | 139,17 | 144,20 | 3,30% | 540,00 |
| 14.08.2024 | 143,07 | 143,27 | 139,60 | 139,60 | -1,92% | 396,00 |
| 13.08.2024 | 140,27 | 142,33 | 139,77 | 142,33 | 2,30% | 228,00 |
| 12.08.2024 | 135,67 | 139,13 | 135,50 | 139,13 | 3,09% | 174,00 |
| 09.08.2024 | 135,33 | 135,40 | 133,93 | 134,97 | -0,17% | 192,00 |
| 08.08.2024 | 127,73 | 135,20 | 127,73 | 135,20 | 4,91% | 108,00 |
| 07.08.2024 | 133,60 | 134,50 | 128,33 | 128,87 | -3,71% | 546,00 |
| 06.08.2024 | 130,13 | 133,83 | 129,77 | 133,83 | 2,37% | 300,00 |
| 05.08.2024 | 131,00 | 131,00 | 120,83 | 130,73 | -1,58% | 10.056,00 |
| 02.08.2024 | 138,77 | 138,80 | 132,23 | 132,83 | -4,89% | 324,00 |
| 01.08.2024 | 142,80 | 142,80 | 139,23 | 139,67 | -2,08% | 450,00 |
| 31.07.2024 | 140,70 | 143,70 | 140,57 | 142,63 | 1,42% | 498,00 |
| 30.07.2024 | 141,60 | 142,27 | 139,80 | 140,63 | -1,56% | 246,00 |
| 29.07.2024 | 138,20 | 143,70 | 137,10 | 142,87 | 3,48% | 654,00 |
| 26.07.2024 | 141,87 | 148,50 | 137,50 | 138,07 | 6,23% | 1.572,00 |
| 25.07.2024 | 130,10 | 130,47 | 126,27 | 129,97 | -0,33% | 702,00 |
| 24.07.2024 | 135,43 | 135,43 | 130,40 | 130,40 | -5,14% | 234,00 |
| 23.07.2024 | 135,43 | 139,20 | 135,03 | 137,47 | 1,38% | 390,00 |
| 22.07.2024 | 133,03 | 135,60 | 132,50 | 135,60 | 1,07% | 2.220,00 |
| 19.07.2024 | 135,10 | 135,83 | 134,17 | 134,17 | -0,62% | 150,00 |
| 18.07.2024 | 136,10 | 138,90 | 135,00 | 135,00 | -0,56% | 744,00 |
| 17.07.2024 | 138,83 | 140,90 | 135,77 | 135,77 | -2,44% | 456,00 |
| 16.07.2024 | 138,03 | 139,17 | 137,37 | 139,17 | 1,38% | 60,00 |
| 15.07.2024 | 138,37 | 139,07 | 137,27 | 137,27 | -0,05% | 1.176,00 |
| 12.07.2024 | 136,13 | 139,17 | 135,93 | 137,33 | 0,78% | 1.044,00 |
| 11.07.2024 | 136,67 | 136,73 | 135,77 | 136,27 | -0,34% | 1.842,00 |
| 10.07.2024 | 144,17 | 144,17 | 130,97 | 136,73 | -6,28% | 1.086,00 |
| 09.07.2024 | 146,33 | 147,30 | 145,90 | 145,90 | -0,23% | 534,00 |
| 08.07.2024 | 144,57 | 146,27 | 144,07 | 146,23 | 1,88% | 852,00 |