78,160€
-1,75%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 78,95 | 81,77 | 76,82 | 78,15 | -1,76% | 1.608,00 |
| 04.11.2026 | 74,71 | 80,52 | 74,65 | 79,55 | 6,01% | 6.669,00 |
| 03.11.2026 | 75,74 | 76,90 | 73,71 | 75,04 | -1,19% | 6.820,00 |
| 02.11.2026 | 73,70 | 76,20 | 73,24 | 75,94 | 2,89% | 676,00 |
| 30.10.2026 | 73,84 | 75,38 | 73,12 | 73,81 | -0,40% | 1.523,00 |
| 29.10.2026 | 72,50 | 74,49 | 72,34 | 74,11 | 2,76% | 1.259,00 |
| 28.10.2026 | 72,40 | 72,70 | 71,11 | 72,12 | -0,15% | 519,00 |
| 27.10.2026 | 72,04 | 72,54 | 70,80 | 72,23 | 0,29% | 544,00 |
| 26.10.2026 | 72,34 | 73,08 | 70,36 | 72,02 | -0,58% | 1.610,00 |
| 23.10.2026 | 70,97 | 74,64 | 68,63 | 72,44 | -5,08% | 3.138,00 |
| 22.10.2026 | 75,70 | 78,31 | 74,97 | 76,32 | 0,83% | 6.855,00 |
| 21.10.2026 | 78,03 | 78,04 | 75,60 | 75,69 | -2,67% | 1.336,00 |
| 20.10.2026 | 77,62 | 78,28 | 77,16 | 77,77 | -0,17% | 467,00 |
| 19.10.2026 | 76,87 | 78,78 | 75,61 | 77,90 | 2,38% | 958,00 |
| 16.10.2026 | 77,28 | 78,11 | 75,65 | 76,09 | -1,74% | 859,00 |
| 15.10.2026 | 73,81 | 77,76 | 73,40 | 77,44 | 4,30% | - |
| 14.10.2026 | 75,01 | 75,64 | 73,31 | 74,25 | -1,38% | 371,00 |
| 13.10.2026 | 75,60 | 76,89 | 74,63 | 75,29 | 0,00% | 1.722,00 |
| 12.10.2026 | 74,15 | 75,44 | 73,50 | 75,29 | 1,74% | 1.557,00 |
| 09.10.2026 | 73,98 | 74,48 | 73,05 | 74,00 | 0,20% | 1.008,00 |
| 08.10.2026 | 71,72 | 74,05 | 71,20 | 73,85 | 2,78% | 503,00 |
| 07.10.2026 | 72,69 | 73,06 | 70,72 | 71,85 | -0,66% | 486,00 |
| 06.10.2026 | 71,66 | 72,93 | 70,39 | 72,33 | 1,70% | 470,00 |
| 05.10.2026 | 70,95 | 71,54 | 70,33 | 71,12 | 1,08% | 377,00 |
| 02.10.2026 | 70,60 | 71,07 | 69,54 | 70,36 | -0,73% | 1.435,00 |
| 01.10.2026 | 69,53 | 70,94 | 68,40 | 70,88 | 2,68% | 157,00 |
| 30.09.2026 | 68,60 | 69,39 | 68,02 | 69,03 | 0,91% | 278,00 |
| 29.09.2026 | 69,08 | 69,35 | 68,29 | 68,41 | -0,80% | 109,00 |
| 28.09.2026 | 69,01 | 69,55 | 68,39 | 68,96 | 0,00% | 96,00 |
| 25.09.2026 | 69,21 | 69,83 | 68,61 | 68,96 | -0,20% | 428,00 |
| 24.09.2026 | 68,77 | 69,90 | 68,62 | 69,10 | 0,17% | 364,00 |
| 23.09.2026 | 70,11 | 70,46 | 68,42 | 68,98 | -1,58% | 505,00 |
| 22.09.2026 | 69,89 | 72,40 | 69,60 | 70,09 | -0,20% | 744,00 |
| 21.09.2026 | 68,86 | 70,26 | 68,01 | 70,23 | 2,96% | 2.103,00 |
| 18.09.2026 | 69,63 | 69,86 | 68,10 | 68,21 | -1,76% | 392,00 |
| 17.09.2026 | 68,68 | 69,87 | 67,34 | 69,43 | 2,12% | 187,00 |
| 16.09.2026 | 67,30 | 69,28 | 67,08 | 67,99 | 0,82% | 706,00 |
| 15.09.2026 | 69,67 | 69,83 | 67,07 | 67,44 | -2,96% | 702,00 |
| 14.09.2026 | 70,14 | 71,18 | 68,31 | 69,50 | -1,03% | 945,00 |
| 11.09.2026 | 69,17 | 70,60 | 69,00 | 70,22 | 2,29% | 517,00 |
| 10.09.2026 | 69,11 | 69,88 | 68,31 | 68,65 | -0,45% | 2.887,00 |
| 09.09.2026 | 71,37 | 71,58 | 68,88 | 68,96 | -2,85% | 3.167,00 |
| 08.09.2026 | 73,44 | 74,06 | 70,78 | 70,98 | -3,73% | 1.542,00 |
| 07.09.2026 | 73,76 | 74,12 | 73,52 | 73,73 | 0,08% | 511,00 |
| 04.09.2026 | 73,18 | 74,01 | 72,44 | 73,67 | 1,80% | 705,00 |
| 03.09.2026 | 72,41 | 73,10 | 71,67 | 72,37 | 0,06% | 638,00 |
| 02.09.2026 | 73,23 | 73,77 | 72,25 | 72,33 | -0,92% | 823,00 |
| 01.09.2026 | 75,11 | 75,56 | 72,49 | 73,00 | -3,00% | 1.445,00 |
| 31.08.2026 | 75,52 | 76,35 | 74,60 | 75,26 | -0,67% | 665,00 |
| 28.08.2026 | 74,26 | 76,55 | 74,00 | 75,77 | 2,30% | 1.227,00 |
| 27.08.2026 | 76,82 | 77,32 | 73,99 | 74,07 | -3,52% | 1.519,00 |
| 26.08.2026 | 76,24 | 77,06 | 75,87 | 76,77 | 0,60% | 602,00 |
| 25.08.2026 | 79,13 | 79,35 | 75,59 | 76,31 | -3,60% | 1.629,00 |
| 24.08.2026 | 78,27 | 79,73 | 77,89 | 79,16 | 0,96% | 459,00 |
| 21.08.2026 | 76,04 | 78,41 | 75,78 | 78,41 | 3,05% | 1.330,00 |
| 20.08.2026 | 78,97 | 79,05 | 75,51 | 76,09 | -2,97% | 1.082,00 |
| 19.08.2026 | 77,32 | 79,01 | 77,32 | 78,42 | 0,65% | 541,00 |
| 18.08.2026 | 77,69 | 79,29 | 77,48 | 77,91 | 0,09% | 449,00 |
| 17.08.2026 | 81,02 | 81,21 | 77,41 | 77,84 | -3,42% | 2.368,00 |
| 14.08.2026 | 80,87 | 81,48 | 80,04 | 80,60 | -0,40% | 257,00 |
| 13.08.2026 | 79,46 | 81,13 | 78,96 | 80,92 | 1,79% | 1.016,00 |
| 12.08.2026 | 81,42 | 81,78 | 79,30 | 79,50 | -2,48% | 1.318,00 |
| 11.08.2026 | 84,47 | 84,52 | 80,74 | 81,52 | -3,42% | 1.146,00 |
| 10.08.2026 | 84,50 | 84,81 | 82,31 | 84,41 | 0,21% | 745,00 |
| 07.08.2026 | 85,12 | 85,58 | 84,03 | 84,23 | -0,81% | 565,00 |
| 06.08.2026 | 86,16 | 86,54 | 84,86 | 84,92 | -1,26% | 107,00 |
| 05.08.2026 | 86,93 | 87,95 | 85,84 | 86,00 | -0,96% | 324,00 |
| 04.08.2026 | 86,69 | 87,74 | 85,80 | 86,83 | 0,78% | 111,00 |
| 03.08.2026 | 84,48 | 87,67 | 84,32 | 86,16 | 2,55% | 519,00 |
| 31.07.2026 | 87,08 | 87,51 | 83,98 | 84,02 | -2,81% | 218,00 |
| 30.07.2026 | 90,62 | 91,02 | 85,17 | 86,45 | -5,16% | 377,00 |
| 29.07.2026 | 91,05 | 91,67 | 88,99 | 91,15 | -0,08% | 194,00 |
| 28.07.2026 | 85,67 | 91,52 | 85,65 | 91,22 | 5,44% | 239,00 |
| 27.07.2026 | 84,99 | 87,71 | 84,86 | 86,51 | 1,92% | 182,00 |
| 24.07.2026 | 81,40 | 85,36 | 80,11 | 84,88 | 1,05% | 1.148,00 |
| 23.07.2026 | 89,46 | 90,07 | 83,35 | 84,00 | -6,34% | 144,00 |
| 22.07.2026 | 90,41 | 91,33 | 88,79 | 89,69 | -1,12% | 814,00 |
| 21.07.2026 | 91,60 | 91,75 | 90,15 | 90,71 | 0,07% | 175,00 |
| 20.07.2026 | 93,20 | 93,78 | 90,30 | 90,65 | -2,51% | 4.691,00 |
| 17.07.2026 | 94,49 | 96,30 | 92,67 | 92,98 | -2,44% | 755,00 |
| 16.07.2026 | 92,90 | 95,94 | 92,48 | 95,31 | 1,90% | 240,00 |
| 15.07.2026 | 93,42 | 94,89 | 93,11 | 93,53 | 0,44% | 47,00 |
| 14.07.2026 | 94,49 | 94,95 | 92,97 | 93,12 | -1,40% | 947,00 |
| 13.07.2026 | 93,65 | 96,93 | 93,02 | 94,44 | 1,84% | 1.732,00 |
| 10.07.2026 | 90,99 | 93,62 | 90,68 | 92,73 | 1,66% | 365,00 |
| 09.07.2026 | 89,77 | 91,99 | 89,37 | 91,22 | 1,39% | 323,00 |
| 08.07.2026 | 92,78 | 92,78 | 87,95 | 89,97 | -3,52% | 30,00 |
| 07.07.2026 | 92,18 | 93,80 | 91,88 | 93,25 | 1,07% | 484,00 |
| 06.07.2026 | 91,30 | 92,85 | 89,45 | 92,26 | 0,85% | 311,00 |
| 03.07.2026 | 91,78 | 91,85 | 91,04 | 91,48 | -0,07% | 549,00 |
| 02.07.2026 | 88,14 | 92,83 | 87,66 | 91,54 | 4,07% | 690,00 |
| 01.07.2026 | 86,84 | 89,29 | 86,52 | 87,96 | 0,40% | 236,00 |
| 30.06.2026 | 89,12 | 89,38 | 86,48 | 87,61 | -1,02% | 78,00 |
| 29.06.2026 | 92,11 | 92,36 | 88,00 | 88,51 | -2,33% | 1.148,00 |
| 26.06.2026 | 89,54 | 92,03 | 89,28 | 90,62 | 1,19% | - |
| 25.06.2026 | 93,52 | 94,04 | 88,89 | 89,55 | -4,53% | 1.147,00 |
| 24.06.2026 | 91,36 | 94,18 | 90,02 | 93,80 | 2,60% | 886,00 |
| 23.06.2026 | 91,56 | 92,17 | 90,55 | 91,42 | -1,30% | 1.045,00 |
| 22.06.2026 | 95,00 | 95,54 | 90,58 | 92,62 | -2,55% | 339,00 |
| 19.06.2026 | 95,04 | 95,44 | 94,76 | 95,04 | -0,25% | 72,00 |