87,570€
-4,18%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 90,55 | 91,87 | 87,66 | 87,66 | -4,08% | 1.092,00 |
| 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 |
| 13.01.2025 | 203,30 | 203,30 | 191,25 | 200,50 | -1,43% | 703,00 |
| 10.01.2025 | 204,90 | 205,10 | 202,00 | 203,40 | -0,05% | 506,00 |
| 09.01.2025 | 201,50 | 203,50 | 201,50 | 203,50 | 0,54% | 600,00 |
| 08.01.2025 | 198,95 | 202,50 | 198,00 | 202,40 | 2,14% | 418,00 |
| 07.01.2025 | 199,55 | 201,70 | 198,00 | 198,15 | -0,97% | 526,00 |
| 06.01.2025 | 200,50 | 203,20 | 198,95 | 200,10 | -0,84% | 787,00 |
| 03.01.2025 | 201,00 | 202,70 | 200,60 | 201,80 | 1,25% | 49,00 |
| 02.01.2025 | 196,75 | 201,00 | 195,85 | 199,30 | -0,35% | 2.156,00 |
| 30.12.2024 | 199,40 | 202,00 | 199,20 | 200,00 | 1,04% | 1.182,00 |
| 27.12.2024 | 200,60 | 200,90 | 197,95 | 197,95 | -0,95% | 329,00 |
| 23.12.2024 | 203,20 | 203,70 | 198,95 | 199,85 | -2,27% | 366,00 |
| 20.12.2024 | 197,50 | 205,30 | 190,35 | 204,50 | 3,31% | 719,00 |
| 19.12.2024 | 194,65 | 198,55 | 192,50 | 197,95 | 1,51% | 481,00 |
| 18.12.2024 | 200,10 | 201,30 | 195,00 | 195,00 | -2,65% | 508,00 |
| 17.12.2024 | 201,30 | 201,40 | 197,85 | 200,30 | -0,99% | 433,00 |
| 16.12.2024 | 197,05 | 202,50 | 197,00 | 202,30 | 3,06% | 535,00 |
| 13.12.2024 | 194,25 | 196,75 | 194,10 | 196,30 | 0,93% | 857,00 |
| 12.12.2024 | 195,00 | 196,30 | 194,20 | 194,50 | -0,84% | 392,00 |
| 11.12.2024 | 192,50 | 198,45 | 192,50 | 196,15 | 2,19% | 492,00 |
| 10.12.2024 | 190,65 | 195,00 | 190,65 | 191,95 | 0,55% | 130,00 |
| 09.12.2024 | 189,70 | 190,90 | 185,00 | 190,90 | 0,90% | 555,00 |
| 06.12.2024 | 190,35 | 192,05 | 187,65 | 189,20 | -0,29% | 714,00 |
| 05.12.2024 | 194,60 | 194,60 | 189,75 | 189,75 | -2,27% | 701,00 |
| 04.12.2024 | 194,15 | 196,95 | 192,90 | 194,15 | 0,44% | 981,00 |
| 03.12.2024 | 192,65 | 194,85 | 191,45 | 193,30 | 0,44% | 410,00 |
| 02.12.2024 | 186,40 | 193,95 | 186,40 | 192,45 | 3,47% | 875,00 |
| 29.11.2024 | 182,20 | 186,10 | 181,45 | 186,00 | 1,89% | 329,00 |
| 28.11.2024 | 182,45 | 182,60 | 182,00 | 182,55 | 0,11% | 37,00 |
| 27.11.2024 | 185,85 | 185,85 | 180,45 | 182,35 | -2,07% | 529,00 |
| 26.11.2024 | 188,45 | 188,45 | 183,95 | 186,20 | -0,96% | 363,00 |
| 25.11.2024 | 184,85 | 188,00 | 184,05 | 188,00 | 1,57% | 1.566,00 |
| 22.11.2024 | 174,25 | 185,10 | 173,80 | 185,10 | 6,93% | 715,00 |
| 21.11.2024 | 167,35 | 173,10 | 167,00 | 173,10 | 4,28% | 578,00 |
| 20.11.2024 | 166,60 | 167,55 | 166,00 | 166,00 | -0,27% | 117,00 |
| 19.11.2024 | 166,05 | 166,45 | 163,70 | 166,45 | -0,33% | 526,00 |
| 18.11.2024 | 167,15 | 168,45 | 165,75 | 167,00 | -0,03% | 1.172,00 |
| 15.11.2024 | 166,95 | 167,80 | 166,00 | 167,05 | -0,71% | 181,00 |
| 14.11.2024 | 169,25 | 170,30 | 166,40 | 168,25 | -0,44% | 300,00 |
| 13.11.2024 | 165,75 | 171,55 | 165,75 | 169,00 | 1,08% | 1.182,00 |
| 12.11.2024 | 166,10 | 167,20 | 164,75 | 167,20 | 1,36% | 644,00 |
| 11.11.2024 | 163,65 | 167,15 | 163,65 | 164,95 | 0,86% | 1.078,00 |