99,625€
11,61%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 99,75 | 106,73 | 97,88 | 99,53 | 11,51% | 7.334,00 |
| 24.07.2025 | 91,84 | 92,92 | 88,33 | 89,26 | -2,81% | 1.017,00 |
| 23.07.2025 | 90,35 | 92,49 | 90,11 | 91,84 | 2,11% | 805,00 |
| 22.07.2025 | 89,88 | 91,54 | 88,38 | 89,94 | 0,02% | 504,00 |
| 21.07.2025 | 88,34 | 90,31 | 86,36 | 89,92 | 2,55% | 3.034,00 |
| 18.07.2025 | 87,30 | 88,20 | 86,82 | 87,68 | 0,47% | 337,00 |
| 17.07.2025 | 84,28 | 87,70 | 83,97 | 87,27 | 3,73% | 1.550,00 |
| 16.07.2025 | 82,02 | 84,15 | 81,68 | 84,13 | 2,22% | 1.172,00 |
| 15.07.2025 | 84,45 | 85,12 | 82,12 | 82,30 | -2,45% | 1.332,00 |
| 14.07.2025 | 86,66 | 87,34 | 84,00 | 84,37 | -3,06% | 1.265,00 |
| 11.07.2025 | 89,53 | 90,20 | 86,94 | 87,03 | -3,11% | 1.016,00 |
| 10.07.2025 | 89,23 | 90,78 | 89,05 | 89,82 | 0,27% | 282,00 |
| 09.07.2025 | 89,80 | 91,11 | 89,32 | 89,58 | -0,29% | 919,00 |
| 08.07.2025 | 90,03 | 90,44 | 89,08 | 89,84 | -0,55% | 375,00 |
| 07.07.2025 | 89,62 | 90,89 | 89,44 | 90,34 | 1,11% | 623,00 |
| 04.07.2025 | 89,89 | 89,98 | 89,14 | 89,35 | -0,96% | 164,00 |
| 03.07.2025 | 90,17 | 91,89 | 89,86 | 90,22 | 0,13% | 648,00 |
| 02.07.2025 | 89,83 | 92,62 | 87,49 | 90,10 | 0,81% | 2.197,00 |
| 01.07.2025 | 87,31 | 90,91 | 86,76 | 89,38 | 2,13% | 902,00 |
| 30.06.2025 | 89,26 | 90,50 | 86,69 | 87,52 | -1,82% | 890,00 |
| 27.06.2025 | 88,80 | 89,81 | 88,44 | 89,14 | 2,34% | 2.166,00 |
| 26.06.2025 | 86,61 | 87,20 | 85,15 | 87,10 | 0,46% | 1.860,00 |
| 25.06.2025 | 88,06 | 88,69 | 86,55 | 86,70 | -1,64% | 192,00 |
| 24.06.2025 | 88,18 | 88,20 | 86,53 | 88,15 | 1,65% | 1.266,00 |
| 23.06.2025 | 88,29 | 89,06 | 84,62 | 86,72 | -1,80% | 806,00 |
| 20.06.2025 | 87,87 | 89,00 | 87,62 | 88,31 | 0,95% | 264,00 |
| 19.06.2025 | 87,90 | 88,00 | 86,84 | 87,48 | -0,55% | 242,00 |
| 18.06.2025 | 89,31 | 89,60 | 87,74 | 87,96 | -1,52% | 458,00 |
| 17.06.2025 | 89,25 | 90,34 | 88,70 | 89,32 | -0,39% | 379,00 |
| 16.06.2025 | 88,48 | 90,07 | 87,88 | 89,67 | 2,14% | 2.501,00 |
| 13.06.2025 | 91,40 | 92,06 | 87,35 | 87,79 | -5,58% | 2.612,00 |
| 12.06.2025 | 93,35 | 93,72 | 91,95 | 92,98 | -1,17% | 1.066,00 |
| 11.06.2025 | 95,99 | 97,43 | 93,80 | 94,08 | -2,23% | 2.172,00 |
| 10.06.2025 | 97,02 | 98,40 | 95,72 | 96,23 | -0,94% | 395,00 |
| 09.06.2025 | 96,12 | 98,55 | 95,71 | 97,14 | 1,30% | 571,00 |
| 06.06.2025 | 93,90 | 96,30 | 93,86 | 95,89 | 1,35% | 844,00 |
| 05.06.2025 | 92,64 | 96,37 | 92,17 | 94,61 | 1,99% | 2.371,00 |
| 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 |