387,950€
-0,01%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.02.2023 | 387,70 | 388,15 | 387,65 | 387,95 | -0,01% | - |
| 06.02.2023 | 382,85 | 391,00 | 379,40 | 388,00 | 1,15% | 34,00 |
| 03.02.2023 | 386,65 | 391,40 | 374,35 | 383,60 | -0,53% | 20,00 |
| 02.02.2023 | 388,20 | 395,45 | 382,55 | 385,65 | -0,94% | 22,00 |
| 01.02.2023 | 395,30 | 401,20 | 384,45 | 389,30 | -0,84% | 47,00 |
| 31.01.2023 | 387,50 | 392,60 | 384,85 | 392,60 | 1,39% | 20,00 |
| 30.01.2023 | 391,50 | 395,35 | 387,15 | 387,20 | -1,27% | 4,00 |
| 27.01.2023 | 386,90 | 394,00 | 386,05 | 392,20 | 1,69% | 13,00 |
| 26.01.2023 | 385,55 | 392,30 | 382,70 | 385,70 | -0,03% | 17,00 |
| 25.01.2023 | 386,95 | 388,20 | 377,20 | 385,80 | -0,69% | - |
| 24.01.2023 | 388,05 | 390,75 | 382,30 | 388,50 | -0,09% | 30,00 |
| 23.01.2023 | 383,35 | 394,35 | 382,70 | 388,85 | 1,08% | 19,00 |
| 20.01.2023 | 385,75 | 388,75 | 382,30 | 384,70 | -0,21% | 16,00 |
| 19.01.2023 | 388,40 | 389,60 | 384,70 | 385,50 | -1,09% | 49,00 |
| 18.01.2023 | 389,80 | 393,55 | 386,05 | 389,75 | -0,06% | 16,00 |
| 17.01.2023 | 390,80 | 391,60 | 384,90 | 390,00 | -0,34% | 10,00 |
| 16.01.2023 | 388,30 | 394,30 | 387,75 | 391,35 | 0,68% | 27,00 |
| 13.01.2023 | 383,65 | 390,25 | 381,85 | 388,70 | 1,17% | 11,00 |
| 12.01.2023 | 381,15 | 386,00 | 378,70 | 384,20 | 0,79% | 1,00 |
| 11.01.2023 | 377,75 | 382,50 | 375,80 | 381,20 | 0,61% | 27,00 |
| 10.01.2023 | 377,45 | 384,50 | 374,95 | 378,90 | 0,13% | - |
| 09.01.2023 | 373,00 | 384,30 | 365,65 | 378,40 | 1,39% | 14,00 |
| 06.01.2023 | 376,75 | 380,20 | 371,50 | 373,20 | -0,68% | 29,00 |
| 05.01.2023 | 366,70 | 377,65 | 362,55 | 375,75 | 2,33% | 10,00 |
| 04.01.2023 | 368,65 | 374,10 | 364,90 | 367,20 | -0,45% | - |
| 03.01.2023 | 375,70 | 384,00 | 366,75 | 368,85 | -1,68% | 27,00 |
| 02.01.2023 | 374,15 | 375,45 | 373,95 | 375,15 | 0,54% | - |
| 30.12.2022 | 374,45 | 376,50 | 372,75 | 373,15 | -0,43% | 6,00 |
| 29.12.2022 | 368,35 | 375,20 | 365,40 | 374,75 | 1,65% | 20,00 |
| 28.12.2022 | 373,55 | 374,25 | 362,80 | 368,65 | -1,15% | 64,00 |
| 27.12.2022 | 369,50 | 376,50 | 366,00 | 372,95 | 1,26% | 124,00 |
| 23.12.2022 | 366,80 | 368,95 | 362,15 | 368,30 | 0,37% | 6,00 |
| 22.12.2022 | 359,65 | 369,60 | 355,30 | 366,95 | 1,93% | 68,00 |
| 21.12.2022 | 343,85 | 363,50 | 342,60 | 360,00 | 5,32% | 45,00 |
| 20.12.2022 | 344,55 | 346,35 | 340,85 | 341,80 | -1,21% | 17,00 |
| 19.12.2022 | 348,35 | 349,90 | 343,35 | 346,00 | -0,89% | 7,00 |
| 16.12.2022 | 354,50 | 354,70 | 344,70 | 349,10 | -1,77% | 7,00 |
| 15.12.2022 | 366,20 | 366,20 | 352,50 | 355,40 | -2,70% | - |
| 14.12.2022 | 357,40 | 367,70 | 355,05 | 365,25 | 2,17% | 6,00 |
| 13.12.2022 | 359,55 | 367,95 | 353,20 | 357,50 | -0,54% | 24,00 |
| 12.12.2022 | 354,50 | 362,70 | 351,55 | 359,45 | 1,37% | - |
| 09.12.2022 | 360,85 | 362,70 | 350,55 | 354,60 | -1,61% | - |
| 08.12.2022 | 359,45 | 364,60 | 356,30 | 360,40 | 0,33% | 1,00 |
| 07.12.2022 | 360,05 | 363,40 | 352,20 | 359,20 | 0,11% | 6,00 |
| 06.12.2022 | 360,05 | 361,05 | 353,75 | 358,80 | -0,29% | - |
| 05.12.2022 | 367,95 | 368,95 | 356,90 | 359,85 | -2,51% | 58,00 |
| 02.12.2022 | 370,35 | 375,65 | 367,20 | 369,10 | -0,36% | - |
| 01.12.2022 | 381,75 | 383,50 | 368,20 | 370,45 | -3,24% | 17,00 |
| 30.11.2022 | 376,50 | 384,70 | 372,90 | 382,85 | 1,70% | - |
| 29.11.2022 | 370,70 | 376,95 | 369,05 | 376,45 | 1,47% | 8,00 |
| 28.11.2022 | 366,10 | 373,50 | 361,15 | 371,00 | 1,28% | 5,00 |
| 25.11.2022 | 363,90 | 367,05 | 361,80 | 366,30 | 0,44% | - |
| 24.11.2022 | 363,20 | 365,50 | 360,50 | 364,70 | 0,11% | 1,00 |
| 23.11.2022 | 358,25 | 368,60 | 357,50 | 364,30 | 1,45% | 4,00 |
| 22.11.2022 | 355,30 | 362,10 | 353,40 | 359,10 | 1,04% | 3,00 |
| 21.11.2022 | 364,80 | 368,05 | 353,10 | 355,40 | -2,34% | 7,00 |
| 18.11.2022 | 339,55 | 364,50 | 339,25 | 363,90 | 7,09% | 108,00 |
| 17.11.2022 | 335,00 | 342,75 | 327,00 | 339,80 | 1,92% | 59,00 |
| 16.11.2022 | 335,00 | 335,20 | 321,85 | 333,40 | -0,51% | 62,00 |
| 15.11.2022 | 316,85 | 335,50 | 309,10 | 335,10 | 5,96% | 284,00 |
| 14.11.2022 | 333,05 | 335,10 | 315,95 | 316,25 | -5,12% | 75,00 |
| 11.11.2022 | 345,50 | 345,50 | 327,50 | 333,30 | -3,04% | - |
| 10.11.2022 | 329,15 | 349,15 | 328,15 | 343,75 | 4,36% | 50,00 |
| 09.11.2022 | 330,55 | 337,15 | 328,55 | 329,40 | -0,50% | 18,00 |
| 08.11.2022 | 342,10 | 344,05 | 329,35 | 331,05 | -3,16% | 10,00 |
| 07.11.2022 | 356,00 | 358,80 | 339,60 | 341,85 | -3,40% | 14,00 |
| 04.11.2022 | 365,50 | 371,45 | 348,40 | 353,90 | -3,36% | 3,00 |
| 03.11.2022 | 352,50 | 370,00 | 349,30 | 366,20 | 3,98% | 92,00 |
| 02.11.2022 | 367,95 | 368,35 | 352,10 | 352,20 | -4,29% | 37,00 |
| 01.11.2022 | 354,30 | 372,20 | 353,80 | 368,00 | 3,81% | 127,00 |
| 31.10.2022 | 347,45 | 364,80 | 342,60 | 354,50 | 2,10% | 226,00 |
| 28.10.2022 | 337,55 | 355,15 | 336,90 | 347,20 | -3,45% | 30,00 |
| 27.10.2022 | 360,80 | 366,60 | 349,40 | 359,60 | 0,36% | 14,00 |
| 26.10.2022 | 369,25 | 369,55 | 357,80 | 358,30 | -3,15% | - |
| 25.10.2022 | 366,40 | 374,20 | 366,10 | 369,95 | 1,00% | 244,00 |
| 24.10.2022 | 368,75 | 373,30 | 357,25 | 366,30 | -0,43% | 24,00 |
| 21.10.2022 | 355,30 | 368,45 | 353,80 | 367,90 | 3,59% | - |
| 20.10.2022 | 363,00 | 371,55 | 353,30 | 355,15 | -2,00% | 61,00 |
| 19.10.2022 | 368,70 | 369,95 | 361,00 | 362,40 | -0,94% | 36,00 |
| 18.10.2022 | 363,20 | 370,55 | 361,35 | 365,85 | 2,04% | 6,00 |
| 17.10.2022 | 351,75 | 359,50 | 351,20 | 358,55 | 2,43% | - |
| 14.10.2022 | 352,75 | 360,05 | 346,35 | 350,05 | -0,33% | 6,00 |
| 13.10.2022 | 348,85 | 355,80 | 336,15 | 351,20 | 0,82% | 60,00 |
| 12.10.2022 | 349,05 | 354,85 | 344,60 | 348,35 | 0,33% | - |
| 11.10.2022 | 340,15 | 350,30 | 337,75 | 347,20 | 1,74% | - |
| 10.10.2022 | 343,60 | 347,00 | 330,55 | 341,25 | -0,76% | 116,00 |
| 07.10.2022 | 347,05 | 349,25 | 337,10 | 343,85 | -1,02% | 63,00 |
| 06.10.2022 | 345,10 | 352,65 | 342,30 | 347,40 | 0,71% | 3,00 |
| 05.10.2022 | 333,60 | 346,60 | 332,10 | 344,95 | 3,19% | 60,00 |
| 04.10.2022 | 331,55 | 340,30 | 329,60 | 334,30 | 1,72% | 25,00 |
| 03.10.2022 | 319,30 | 332,35 | 318,65 | 328,65 | 3,12% | - |
| 30.09.2022 | 319,05 | 324,75 | 305,90 | 318,70 | -3,20% | 15,00 |
| 29.09.2022 | 340,95 | 340,95 | 325,95 | 329,25 | -3,05% | 51,00 |
| 28.09.2022 | 332,95 | 340,95 | 330,45 | 339,60 | 2,07% | - |
| 27.09.2022 | 327,50 | 336,75 | 327,45 | 332,70 | 1,91% | 15,00 |
| 26.09.2022 | 329,75 | 336,90 | 325,25 | 326,45 | -0,90% | - |
| 23.09.2022 | 327,05 | 329,45 | 322,60 | 329,40 | 0,63% | 16,00 |
| 22.09.2022 | 334,60 | 336,40 | 322,50 | 327,35 | -2,27% | 86,00 |
| 21.09.2022 | 338,45 | 346,15 | 334,35 | 334,95 | -0,81% | 7,00 |
| 20.09.2022 | 347,20 | 347,20 | 333,25 | 337,70 | -1,34% | 3,00 |