205,900€
0,07%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 205,75 | 207,20 | 204,00 | 205,90 | 0,07% | 235,00 |
| 21.01.2025 | 203,35 | 207,35 | 202,90 | 205,75 | 1,50% | 406,00 |
| 20.01.2025 | 204,25 | 204,90 | 202,20 | 202,70 | -0,88% | 496,00 |
| 17.01.2025 | 202,65 | 207,00 | 202,10 | 204,50 | 1,06% | 495,00 |
| 16.01.2025 | 199,00 | 203,35 | 197,05 | 202,35 | 2,22% | 438,00 |
| 15.01.2025 | 199,60 | 203,80 | 197,35 | 197,95 | -1,05% | 278,00 |
| 14.01.2025 | 199,85 | 203,80 | 198,08 | 200,05 | -0,10% | 348,00 |
| 13.01.2025 | 202,80 | 203,30 | 191,25 | 200,25 | -1,33% | 703,00 |
| 10.01.2025 | 203,95 | 205,20 | 201,05 | 202,95 | -0,12% | 506,00 |
| 09.01.2025 | 201,20 | 203,90 | 201,05 | 203,20 | 0,92% | 600,00 |
| 08.01.2025 | 198,48 | 202,60 | 197,80 | 201,35 | 1,53% | 418,00 |
| 07.01.2025 | 200,33 | 203,45 | 196,80 | 198,33 | -1,16% | 526,00 |
| 06.01.2025 | 200,95 | 204,45 | 198,95 | 200,65 | -0,12% | 787,00 |
| 03.01.2025 | 199,38 | 203,30 | 198,88 | 200,90 | 0,69% | 49,00 |
| 02.01.2025 | 196,75 | 201,00 | 195,85 | 199,52 | -0,61% | 2.156,00 |
| 30.12.2024 | 199,40 | 202,00 | 198,83 | 200,75 | 1,15% | 1.132,00 |
| 27.12.2024 | 200,60 | 201,10 | 197,63 | 198,48 | -0,66% | 329,00 |
| 23.12.2024 | 203,20 | 203,75 | 198,68 | 199,80 | -1,31% | 366,00 |
| 20.12.2024 | 197,77 | 205,55 | 190,35 | 202,45 | 2,42% | 719,00 |
| 19.12.2024 | 194,30 | 199,73 | 192,43 | 197,68 | 1,63% | 481,00 |
| 18.12.2024 | 200,55 | 201,45 | 194,23 | 194,50 | -2,99% | 508,00 |
| 17.12.2024 | 201,30 | 202,55 | 197,85 | 200,50 | -0,27% | 433,00 |
| 16.12.2024 | 196,68 | 202,75 | 196,40 | 201,05 | 2,03% | 535,00 |
| 13.12.2024 | 194,73 | 197,55 | 193,98 | 197,05 | 1,29% | 857,00 |
| 12.12.2024 | 194,60 | 196,63 | 193,83 | 194,55 | -0,42% | 392,00 |
| 11.12.2024 | 192,00 | 198,45 | 191,95 | 195,38 | 1,86% | 492,00 |
| 10.12.2024 | 190,85 | 195,13 | 189,43 | 191,80 | 0,46% | 130,00 |
| 09.12.2024 | 189,25 | 192,15 | 184,68 | 190,93 | 0,90% | 555,00 |
| 06.12.2024 | 189,88 | 192,05 | 187,65 | 189,23 | -0,39% | 714,00 |
| 05.12.2024 | 194,18 | 194,60 | 189,75 | 189,98 | -2,07% | 701,00 |
| 04.12.2024 | 193,40 | 197,35 | 192,43 | 194,00 | 0,47% | 981,00 |
| 03.12.2024 | 192,33 | 195,05 | 191,45 | 193,10 | 0,47% | 410,00 |
| 02.12.2024 | 186,40 | 194,02 | 186,40 | 192,20 | 3,58% | 870,00 |
| 29.11.2024 | 182,20 | 186,45 | 181,40 | 185,55 | 1,78% | 269,00 |
| 28.11.2024 | 182,23 | 182,60 | 181,80 | 182,30 | 0,40% | 37,00 |
| 27.11.2024 | 185,58 | 185,85 | 180,43 | 181,58 | -2,21% | 529,00 |
| 26.11.2024 | 188,00 | 188,45 | 183,95 | 185,68 | -1,17% | 363,00 |
| 25.11.2024 | 184,40 | 188,70 | 184,00 | 187,88 | 1,60% | 1.566,00 |
| 22.11.2024 | 174,25 | 185,58 | 173,50 | 184,93 | 6,65% | 715,00 |
| 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 |