93,440€
0,34%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.06.2026 | 92,45 | 96,33 | 92,33 | 95,28 | 0,84% | 304,00 |
| 17.06.2026 | 95,05 | 96,28 | 93,92 | 94,49 | -1,22% | 387,00 |
| 16.06.2026 | 97,04 | 98,97 | 95,61 | 95,66 | -1,40% | 760,00 |
| 15.06.2026 | 98,88 | 99,87 | 96,83 | 97,02 | -1,50% | 866,00 |
| 12.06.2026 | 98,90 | 100,90 | 98,42 | 98,50 | 0,17% | 186,00 |
| 11.06.2026 | 96,71 | 98,74 | 96,22 | 98,33 | 2,31% | 234,00 |
| 10.06.2026 | 97,10 | 97,60 | 95,00 | 96,11 | -1,12% | 1.191,00 |
| 09.06.2026 | 95,34 | 99,29 | 94,90 | 97,20 | 1,67% | 100,00 |
| 08.06.2026 | 93,72 | 96,26 | 93,25 | 95,60 | 2,25% | 268,00 |
| 05.06.2026 | 93,32 | 94,66 | 92,79 | 93,50 | 0,51% | 198,00 |
| 04.06.2026 | 92,29 | 93,92 | 90,60 | 93,03 | 1,52% | 683,00 |
| 03.06.2026 | 95,29 | 95,48 | 90,67 | 91,64 | -3,87% | 536,00 |
| 02.06.2026 | 94,85 | 96,76 | 94,68 | 95,33 | -0,29% | 851,00 |
| 01.06.2026 | 97,98 | 98,67 | 94,69 | 95,61 | -2,05% | 1.627,00 |
| 29.05.2026 | 98,28 | 98,62 | 97,26 | 97,61 | 0,02% | 114,00 |
| 28.05.2026 | 98,50 | 99,01 | 96,14 | 97,59 | -0,68% | 813,00 |
| 27.05.2026 | 95,75 | 99,51 | 95,69 | 98,26 | 3,84% | 463,00 |
| 26.05.2026 | 91,92 | 94,97 | 90,44 | 94,63 | 2,67% | 1.006,00 |
| 25.05.2026 | 92,34 | 92,48 | 91,68 | 92,17 | 1,24% | 423,00 |
| 22.05.2026 | 88,06 | 91,27 | 85,57 | 91,04 | 3,80% | 1.067,00 |
| 21.05.2026 | 84,51 | 87,99 | 83,84 | 87,71 | 4,29% | 414,00 |
| 20.05.2026 | 81,29 | 84,12 | 79,78 | 84,10 | 2,74% | 504,00 |
| 19.05.2026 | 81,04 | 82,52 | 80,20 | 81,86 | 0,55% | 402,00 |
| 18.05.2026 | 80,26 | 83,03 | 79,83 | 81,41 | 1,21% | 362,00 |
| 15.05.2026 | 81,05 | 81,70 | 80,01 | 80,44 | -1,05% | 648,00 |
| 14.05.2026 | 80,35 | 81,83 | 80,27 | 81,29 | 1,51% | 56,00 |
| 13.05.2026 | 80,97 | 81,56 | 80,07 | 80,08 | -0,71% | 306,00 |
| 12.05.2026 | 83,05 | 83,32 | 80,44 | 80,65 | -1,41% | 838,00 |
| 11.05.2026 | 85,41 | 85,45 | 81,76 | 81,80 | -4,63% | 468,00 |
| 08.05.2026 | 87,72 | 87,80 | 84,36 | 85,77 | -2,36% | 453,00 |
| 07.05.2026 | 88,52 | 89,95 | 87,03 | 87,84 | -0,60% | 265,00 |
| 06.05.2026 | 84,29 | 89,05 | 83,96 | 88,37 | 4,75% | 914,00 |
| 05.05.2026 | 83,77 | 84,99 | 82,77 | 84,36 | 1,02% | 396,00 |
| 04.05.2026 | 86,42 | 86,44 | 82,92 | 83,51 | -4,14% | 155,00 |
| 30.04.2026 | 86,60 | 88,45 | 86,33 | 87,12 | 0,78% | 262,00 |
| 29.04.2026 | 90,95 | 91,25 | 86,20 | 86,45 | -4,86% | 536,00 |
| 28.04.2026 | 91,11 | 92,10 | 90,34 | 90,87 | -0,41% | 214,00 |
| 27.04.2026 | 92,50 | 92,95 | 90,90 | 91,24 | -1,47% | 401,00 |
| 24.04.2026 | 92,37 | 93,32 | 91,94 | 92,60 | 0,31% | 26,00 |
| 23.04.2026 | 91,74 | 92,38 | 90,19 | 92,31 | 0,89% | 1.957,00 |
| 22.04.2026 | 94,24 | 94,83 | 91,47 | 91,50 | -3,05% | 565,00 |
| 21.04.2026 | 94,42 | 95,85 | 93,85 | 94,38 | 0,15% | 66,00 |
| 20.04.2026 | 95,13 | 96,13 | 92,84 | 94,24 | -1,25% | 26,00 |
| 17.04.2026 | 92,02 | 96,15 | 91,38 | 95,43 | 3,77% | 347,00 |
| 16.04.2026 | 92,37 | 94,10 | 91,84 | 91,96 | -0,77% | 284,00 |
| 15.04.2026 | 91,39 | 93,56 | 91,12 | 92,67 | 1,29% | 931,00 |
| 14.04.2026 | 92,52 | 93,30 | 91,13 | 91,49 | -0,15% | 286,00 |
| 13.04.2026 | 91,65 | 92,68 | 91,06 | 91,63 | -0,39% | 166,00 |
| 10.04.2026 | 93,90 | 94,25 | 91,35 | 91,99 | -2,44% | 84,00 |
| 09.04.2026 | 91,04 | 94,32 | 90,00 | 94,29 | 3,26% | 261,00 |
| 08.04.2026 | 88,50 | 91,92 | 88,49 | 91,31 | 6,06% | 591,00 |
| 07.04.2026 | 88,16 | 88,42 | 85,84 | 86,09 | 0,57% | 629,00 |
| 02.04.2026 | 86,26 | 87,55 | 84,77 | 85,60 | -1,89% | 450,00 |
| 01.04.2026 | 86,76 | 89,10 | 85,09 | 87,25 | 0,80% | 1.075,00 |
| 31.03.2026 | 83,46 | 86,85 | 83,34 | 86,56 | 4,65% | 339,00 |
| 30.03.2026 | 81,90 | 83,19 | 81,55 | 82,71 | 1,36% | 292,00 |
| 27.03.2026 | 81,70 | 82,16 | 80,24 | 81,60 | -0,10% | 696,00 |
| 26.03.2026 | 86,55 | 87,71 | 81,08 | 81,68 | -5,58% | 410,00 |
| 25.03.2026 | 87,79 | 88,83 | 85,63 | 86,51 | -1,19% | 490,00 |
| 24.03.2026 | 88,34 | 88,60 | 86,41 | 87,55 | -1,01% | 170,00 |
| 23.03.2026 | 86,02 | 89,27 | 85,52 | 88,44 | 1,95% | 882,00 |
| 20.03.2026 | 90,50 | 91,04 | 86,33 | 86,75 | -4,74% | 198,00 |
| 19.03.2026 | 91,18 | 91,91 | 90,18 | 91,07 | -0,51% | 28,00 |
| 18.03.2026 | 91,22 | 93,17 | 90,12 | 91,54 | 1,12% | 1.980,00 |
| 17.03.2026 | 88,21 | 90,68 | 87,50 | 90,53 | 2,31% | 932,00 |
| 16.03.2026 | 88,89 | 89,49 | 88,00 | 88,49 | -0,10% | 13,00 |
| 13.03.2026 | 87,43 | 89,92 | 87,12 | 88,58 | 0,80% | 243,00 |
| 12.03.2026 | 88,37 | 89,44 | 87,34 | 87,88 | -0,71% | 68,00 |
| 11.03.2026 | 90,62 | 91,92 | 88,28 | 88,51 | -2,41% | 581,00 |
| 10.03.2026 | 89,34 | 92,09 | 88,44 | 90,70 | 0,99% | 166,00 |
| 09.03.2026 | 88,87 | 89,91 | 86,41 | 89,81 | 0,02% | 1.954,00 |
| 06.03.2026 | 92,80 | 93,10 | 89,39 | 89,79 | -3,22% | 1.870,00 |
| 05.03.2026 | 93,57 | 94,75 | 92,20 | 92,78 | -0,96% | 699,00 |
| 04.03.2026 | 93,80 | 94,96 | 92,36 | 93,68 | -0,95% | 347,00 |
| 03.03.2026 | 97,26 | 97,34 | 92,27 | 94,58 | -3,54% | 1.679,00 |
| 02.03.2026 | 98,63 | 99,32 | 96,51 | 98,05 | -1,40% | 2.658,00 |
| 27.02.2026 | 100,88 | 101,03 | 97,92 | 99,44 | -1,84% | 617,00 |
| 26.02.2026 | 100,80 | 102,35 | 100,55 | 101,30 | 0,35% | 279,00 |
| 25.02.2026 | 102,50 | 103,30 | 100,53 | 100,95 | -1,63% | 386,00 |
| 24.02.2026 | 100,60 | 102,65 | 100,30 | 102,63 | 2,55% | 897,00 |
| 23.02.2026 | 99,91 | 101,08 | 97,22 | 100,08 | -0,62% | 1.238,00 |
| 20.02.2026 | 100,73 | 103,53 | 99,14 | 100,70 | 0,37% | 2.036,00 |