87,050€
-3,56%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 90,51 | 91,49 | 85,46 | 87,28 | -3,30% | 109,00 |
| 03.04.2025 | 93,00 | 93,00 | 88,24 | 90,26 | -16,19% | 535,00 |
| 02.04.2025 | 104,65 | 107,70 | 104,65 | 107,70 | 3,16% | 330,00 |
| 01.04.2025 | 103,95 | 104,40 | 103,95 | 104,40 | 4,44% | 10,00 |
| 31.03.2025 | 102,10 | 102,10 | 99,96 | 99,96 | -3,79% | 30,00 |
| 28.03.2025 | 107,85 | 107,85 | 103,90 | 103,90 | -4,46% | 26,00 |
| 27.03.2025 | 108,75 | 108,75 | 108,75 | 108,75 | -2,51% | - |
| 26.03.2025 | 113,60 | 113,60 | 111,55 | 111,55 | -2,23% | 25,00 |
| 25.03.2025 | 115,05 | 116,25 | 114,10 | 114,10 | -1,47% | 171,00 |
| 24.03.2025 | 109,30 | 115,85 | 109,30 | 115,80 | 6,34% | 191,00 |
| 21.03.2025 | 105,50 | 108,90 | 105,50 | 108,90 | 1,40% | 45,00 |
| 20.03.2025 | 109,65 | 112,00 | 107,40 | 107,40 | -1,47% | 103,00 |
| 19.03.2025 | 105,55 | 109,00 | 105,50 | 109,00 | 3,32% | 102,00 |
| 18.03.2025 | 106,80 | 107,35 | 105,50 | 105,50 | -3,30% | 30,00 |
| 17.03.2025 | 108,85 | 109,10 | 108,85 | 109,10 | -0,82% | 15,00 |
| 14.03.2025 | 107,80 | 110,00 | 107,80 | 110,00 | -1,08% | 190,00 |
| 13.03.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -0,71% | - |
| 12.03.2025 | 110,40 | 114,05 | 110,40 | 112,00 | -0,04% | 194,00 |
| 11.03.2025 | 110,30 | 112,05 | 110,00 | 112,05 | 0,36% | 113,00 |
| 10.03.2025 | 115,70 | 115,90 | 111,55 | 111,65 | -2,32% | 141,00 |
| 07.03.2025 | 122,00 | 122,00 | 112,90 | 114,30 | -7,75% | 162,00 |
| 06.03.2025 | 125,90 | 125,90 | 123,30 | 123,90 | -0,80% | 220,00 |
| 05.03.2025 | 126,05 | 126,40 | 124,45 | 124,90 | -0,08% | 479,00 |
| 04.03.2025 | 130,55 | 131,30 | 125,00 | 125,00 | -6,37% | 132,00 |
| 03.03.2025 | 134,55 | 135,25 | 133,50 | 133,50 | 0,38% | 100,00 |
| 28.02.2025 | 132,95 | 133,00 | 132,95 | 133,00 | -1,59% | 20,00 |
| 27.02.2025 | 138,30 | 138,30 | 135,15 | 135,15 | -0,73% | 8,00 |
| 26.02.2025 | 135,75 | 137,55 | 135,70 | 136,15 | 1,34% | 155,00 |
| 25.02.2025 | 133,20 | 134,35 | 132,00 | 134,35 | -0,48% | 86,00 |
| 24.02.2025 | 139,00 | 141,60 | 134,90 | 135,00 | -5,10% | 606,00 |
| 21.02.2025 | 142,55 | 142,55 | 142,25 | 142,25 | -0,18% | 7,00 |
| 20.02.2025 | 145,55 | 145,55 | 140,00 | 142,50 | -4,20% | 120,00 |
| 19.02.2025 | 148,65 | 149,25 | 148,65 | 148,75 | 0,03% | 35,00 |
| 18.02.2025 | 148,70 | 150,10 | 147,85 | 148,70 | 0,10% | 77,00 |
| 17.02.2025 | 148,50 | 148,55 | 148,50 | 148,55 | 0,54% | 80,00 |
| 14.02.2025 | 150,85 | 151,80 | 147,55 | 147,75 | -2,51% | 271,00 |
| 13.02.2025 | 147,75 | 151,55 | 147,75 | 151,55 | 1,44% | 128,00 |
| 12.02.2025 | 151,20 | 151,25 | 149,00 | 149,40 | -3,33% | 267,00 |
| 11.02.2025 | 156,55 | 157,00 | 153,60 | 154,55 | -1,53% | 193,00 |
| 10.02.2025 | 162,70 | 166,00 | 156,95 | 156,95 | -3,39% | 916,00 |
| 07.02.2025 | 164,20 | 166,75 | 162,45 | 162,45 | -3,59% | 1.560,00 |
| 06.02.2025 | 167,40 | 169,40 | 167,40 | 168,50 | 0,66% | 640,00 |
| 05.02.2025 | 162,20 | 167,40 | 161,70 | 167,40 | 1,39% | 179,00 |
| 04.02.2025 | 166,20 | 167,05 | 165,10 | 165,10 | -1,26% | 167,00 |
| 03.02.2025 | 169,45 | 170,45 | 164,00 | 167,20 | -3,66% | 363,00 |
| 31.01.2025 | 180,00 | 186,70 | 173,55 | 173,55 | -17,28% | 1.764,00 |
| 30.01.2025 | 209,80 | 209,80 | 209,80 | 209,80 | -0,66% | - |
| 29.01.2025 | 206,20 | 211,20 | 206,20 | 211,20 | 4,71% | 50,00 |
| 28.01.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 0,25% | - |
| 27.01.2025 | 205,00 | 205,00 | 201,20 | 201,20 | -3,32% | 208,00 |
| 24.01.2025 | 208,30 | 208,30 | 208,10 | 208,10 | 0,73% | 8,00 |
| 23.01.2025 | 205,80 | 207,40 | 205,80 | 206,60 | 0,49% | 10,00 |
| 22.01.2025 | 204,90 | 206,50 | 204,40 | 205,60 | 0,73% | 102,00 |
| 21.01.2025 | 202,60 | 204,10 | 202,60 | 204,10 | 0,29% | 15,00 |
| 20.01.2025 | 203,00 | 203,50 | 201,00 | 203,50 | -0,83% | 544,00 |
| 17.01.2025 | 201,80 | 205,20 | 201,80 | 205,20 | 3,90% | 216,00 |
| 16.01.2025 | 197,50 | 197,50 | 197,50 | 197,50 | -1,08% | 89,00 |
| 15.01.2025 | 199,70 | 202,00 | 199,65 | 199,65 | -1,60% | 105,00 |
| 14.01.2025 | 199,25 | 202,90 | 199,25 | 202,90 | 3,44% | 147,00 |
| 13.01.2025 | 202,30 | 202,30 | 196,15 | 196,15 | -3,14% | 165,00 |
| 10.01.2025 | 202,70 | 204,30 | 202,40 | 202,50 | 0,45% | 283,00 |
| 09.01.2025 | 200,60 | 201,60 | 200,60 | 201,60 | 1,56% | 75,00 |
| 08.01.2025 | 198,00 | 199,50 | 198,00 | 198,50 | -0,60% | 354,00 |
| 07.01.2025 | 199,70 | 199,70 | 199,70 | 199,70 | -0,60% | - |
| 06.01.2025 | 200,40 | 200,90 | 200,40 | 200,90 | -0,54% | 52,00 |
| 03.01.2025 | 199,05 | 203,50 | 199,05 | 202,00 | 2,02% | 152,00 |
| 02.01.2025 | 196,80 | 198,00 | 196,80 | 198,00 | -1,49% | 100,00 |
| 30.12.2024 | 199,00 | 201,00 | 199,00 | 201,00 | 0,20% | 75,00 |
| 27.12.2024 | 200,60 | 200,60 | 200,60 | 200,60 | 0,53% | - |
| 23.12.2024 | 202,30 | 203,60 | 199,55 | 199,55 | -2,47% | 68,00 |
| 20.12.2024 | 197,00 | 204,60 | 197,00 | 204,60 | 3,18% | 49,00 |
| 19.12.2024 | 193,70 | 198,30 | 193,00 | 198,30 | -1,25% | 336,00 |
| 18.12.2024 | 200,10 | 200,80 | 200,10 | 200,80 | 0,30% | 57,00 |
| 17.12.2024 | 200,10 | 200,80 | 200,10 | 200,20 | -0,94% | 11,00 |
| 16.12.2024 | 196,20 | 202,30 | 196,20 | 202,10 | 3,91% | 207,00 |
| 13.12.2024 | 194,50 | 194,50 | 194,50 | 194,50 | -0,99% | - |
| 12.12.2024 | 193,85 | 196,45 | 193,85 | 196,45 | -0,08% | 153,00 |
| 11.12.2024 | 191,70 | 196,95 | 191,70 | 196,60 | 0,74% | 151,00 |
| 10.12.2024 | 190,40 | 195,15 | 190,40 | 195,15 | 3,45% | 26,00 |
| 09.12.2024 | 188,65 | 188,65 | 188,65 | 188,65 | -0,71% | 36,00 |
| 06.12.2024 | 190,35 | 190,35 | 190,00 | 190,00 | -0,50% | 36,00 |
| 05.12.2024 | 193,30 | 194,30 | 190,95 | 190,95 | -1,32% | 232,00 |
| 04.12.2024 | 192,90 | 193,50 | 192,90 | 193,50 | -0,13% | 30,00 |
| 03.12.2024 | 191,90 | 193,75 | 191,90 | 193,75 | 0,34% | 26,00 |
| 02.12.2024 | 186,35 | 193,10 | 186,35 | 193,10 | 4,38% | 45,00 |
| 29.11.2024 | 181,15 | 185,00 | 181,15 | 185,00 | 2,15% | 84,00 |
| 28.11.2024 | 181,10 | 181,10 | 181,10 | 181,10 | -0,03% | - |
| 27.11.2024 | 184,65 | 184,65 | 181,15 | 181,15 | -2,58% | 15,00 |
| 26.11.2024 | 188,95 | 190,00 | 185,95 | 185,95 | -0,38% | 87,00 |
| 25.11.2024 | 183,60 | 186,95 | 183,60 | 186,65 | 5,96% | 22,00 |
| 22.11.2024 | 173,10 | 176,15 | 173,10 | 176,15 | 5,73% | 100,00 |
| 21.11.2024 | 166,60 | 166,60 | 166,60 | 166,60 | 0,42% | - |
| 20.11.2024 | 165,90 | 165,90 | 165,90 | 165,90 | -0,21% | - |
| 19.11.2024 | 166,10 | 166,25 | 166,10 | 166,25 | -1,54% | 72,00 |
| 18.11.2024 | 165,85 | 168,85 | 165,85 | 168,85 | 1,72% | 15,00 |
| 15.11.2024 | 166,05 | 166,05 | 166,00 | 166,00 | -0,72% | 15,00 |
| 14.11.2024 | 167,20 | 167,20 | 167,20 | 167,20 | -2,68% | - |
| 13.11.2024 | 166,00 | 171,80 | 166,00 | 171,80 | 3,78% | 10,00 |
| 12.11.2024 | 165,55 | 165,55 | 165,55 | 165,55 | -0,51% | - |
| 11.11.2024 | 164,85 | 167,00 | 164,85 | 166,40 | 5,08% | 54,00 |