92,000€
0,40%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 100,93 | 101,75 | 99,44 | 100,33 | -0,59% | 98,00 |
| 18.02.2026 | 99,28 | 101,08 | 98,22 | 100,93 | 2,09% | 996,00 |
| 17.02.2026 | 97,37 | 100,21 | 97,12 | 98,86 | 1,20% | 240,00 |
| 16.02.2026 | 97,78 | 98,05 | 97,48 | 97,69 | 0,42% | 339,00 |
| 13.02.2026 | 97,48 | 98,12 | 95,60 | 97,28 | -0,73% | 202,00 |
| 12.02.2026 | 97,53 | 100,53 | 96,88 | 98,00 | 1,44% | 603,00 |
| 11.02.2026 | 97,14 | 98,44 | 96,42 | 96,61 | -0,40% | 1.417,00 |
| 10.02.2026 | 96,13 | 97,69 | 95,94 | 97,00 | 0,93% | 87,00 |
| 09.02.2026 | 97,53 | 97,94 | 95,90 | 96,11 | -1,32% | 756,00 |
| 06.02.2026 | 93,50 | 97,56 | 93,40 | 97,40 | 3,20% | 525,00 |
| 05.02.2026 | 95,32 | 96,68 | 93,43 | 94,38 | -0,79% | 1.740,00 |
| 04.02.2026 | 96,01 | 97,34 | 94,05 | 95,13 | -0,59% | 847,00 |
| 03.02.2026 | 98,70 | 99,25 | 94,61 | 95,69 | -2,33% | 1.993,00 |
| 02.02.2026 | 99,09 | 100,48 | 96,32 | 97,97 | -2,13% | 2.525,00 |
| 30.01.2026 | 93,98 | 100,83 | 91,52 | 100,11 | 20,02% | 7.876,00 |
| 29.01.2026 | 81,76 | 83,81 | 81,26 | 83,41 | 2,04% | 1.876,00 |
| 28.01.2026 | 83,81 | 84,86 | 81,42 | 81,74 | -2,04% | 881,00 |
| 27.01.2026 | 85,59 | 85,95 | 82,87 | 83,44 | -2,66% | 498,00 |
| 26.01.2026 | 84,14 | 85,88 | 82,96 | 85,72 | 1,22% | 934,00 |
| 23.01.2026 | 86,49 | 86,92 | 84,42 | 84,69 | -2,10% | 317,00 |
| 22.01.2026 | 87,40 | 88,60 | 85,88 | 86,51 | -0,71% | 833,00 |
| 21.01.2026 | 83,75 | 88,16 | 83,35 | 87,13 | 4,21% | 463,00 |
| 20.01.2026 | 84,59 | 86,08 | 82,45 | 83,61 | -2,96% | 629,00 |
| 19.01.2026 | 85,75 | 86,16 | 85,66 | 86,16 | -0,90% | - |
| 16.01.2026 | 89,00 | 89,05 | 86,26 | 86,94 | -2,49% | 153,00 |
| 15.01.2026 | 87,14 | 89,50 | 86,10 | 89,16 | 3,17% | 1.213,00 |
| 14.01.2026 | 87,20 | 88,09 | 85,66 | 86,42 | -0,81% | 2.007,00 |
| 13.01.2026 | 87,24 | 88,24 | 86,26 | 87,13 | 0,09% | 1.205,00 |
| 12.01.2026 | 88,82 | 88,83 | 86,54 | 87,05 | -2,57% | 376,00 |
| 09.01.2026 | 92,16 | 93,07 | 87,82 | 89,35 | -2,92% | 1.207,00 |
| 08.01.2026 | 87,90 | 94,06 | 87,20 | 92,04 | 4,20% | 2.838,00 |
| 07.01.2026 | 89,24 | 90,00 | 86,24 | 88,33 | -4,12% | 1.687,00 |
| 06.01.2026 | 91,98 | 93,13 | 91,04 | 92,13 | -0,22% | 586,00 |
| 05.01.2026 | 91,35 | 93,02 | 90,97 | 92,33 | 1,33% | 3.798,00 |
| 02.01.2026 | 88,22 | 91,28 | 88,00 | 91,12 | 3,55% | 2.133,00 |
| 30.12.2025 | 87,98 | 88,01 | 87,94 | 88,00 | -0,20% | - |
| 29.12.2025 | 87,31 | 88,73 | 86,86 | 88,18 | 3,07% | 1.156,00 |
| 23.12.2025 | 86,47 | 86,86 | 84,60 | 85,55 | -1,26% | 727,00 |
| 22.12.2025 | 85,14 | 86,96 | 84,64 | 86,64 | 2,05% | 1.361,00 |
| 19.12.2025 | 83,82 | 85,56 | 83,16 | 84,90 | -1,14% | 3.317,00 |
| 18.12.2025 | 86,88 | 88,93 | 85,83 | 85,88 | -1,48% | 732,00 |
| 17.12.2025 | 89,04 | 89,28 | 87,17 | 87,17 | -1,60% | 1.211,00 |
| 16.12.2025 | 87,35 | 89,75 | 87,08 | 88,59 | 0,23% | 3.534,00 |
| 15.12.2025 | 86,48 | 88,96 | 86,37 | 88,39 | 2,58% | 888,00 |
| 12.12.2025 | 86,84 | 87,58 | 85,99 | 86,17 | 0,05% | 243,00 |
| 11.12.2025 | 85,06 | 86,97 | 84,88 | 86,13 | -0,14% | 1.194,00 |
| 10.12.2025 | 86,66 | 87,21 | 85,23 | 86,25 | -0,71% | 1.407,00 |
| 09.12.2025 | 86,99 | 87,22 | 85,22 | 86,87 | 0,01% | 1.565,00 |
| 08.12.2025 | 85,85 | 87,02 | 85,15 | 86,86 | 1,52% | 1.744,00 |
| 05.12.2025 | 82,60 | 85,56 | 81,72 | 85,56 | 3,78% | 3.971,00 |
| 04.12.2025 | 81,52 | 82,49 | 80,88 | 82,44 | 0,46% | 1.160,00 |
| 03.12.2025 | 79,01 | 82,28 | 78,52 | 82,06 | 3,60% | 4.876,00 |
| 02.12.2025 | 78,93 | 80,25 | 78,91 | 79,21 | 0,05% | 1.647,00 |
| 01.12.2025 | 75,47 | 79,77 | 74,62 | 79,17 | 4,27% | 3.252,00 |
| 28.11.2025 | 75,42 | 76,81 | 75,42 | 75,93 | 0,89% | 1.486,00 |
| 27.11.2025 | 75,25 | 75,60 | 75,02 | 75,26 | -0,40% | 372,00 |
| 26.11.2025 | 74,07 | 75,79 | 73,30 | 75,56 | 2,15% | 1.026,00 |
| 25.11.2025 | 72,20 | 74,54 | 71,98 | 73,97 | 2,28% | 313,00 |
| 24.11.2025 | 74,29 | 74,64 | 72,13 | 72,32 | -2,49% | 2.687,00 |
| 21.11.2025 | 70,57 | 74,86 | 70,23 | 74,17 | 4,42% | 1.321,00 |
| 20.11.2025 | 73,42 | 73,50 | 70,96 | 71,03 | -1,32% | 939,00 |
| 19.11.2025 | 72,24 | 72,92 | 71,72 | 71,98 | -0,58% | 253,00 |
| 18.11.2025 | 69,75 | 72,95 | 69,34 | 72,40 | 3,98% | 1.877,00 |
| 17.11.2025 | 71,60 | 71,85 | 69,24 | 69,63 | -2,12% | 275,00 |
| 14.11.2025 | 71,36 | 71,66 | 69,90 | 71,14 | -0,53% | 863,00 |