86,500€
-2,13%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 86,58 | 87,16 | 85,09 | 86,52 | -2,10% | 40,00 |
| 25.06.2025 | 87,72 | 88,38 | 87,72 | 88,38 | 0,71% | 159,00 |
| 24.06.2025 | 87,76 | 87,76 | 87,76 | 87,76 | 1,74% | - |
| 23.06.2025 | 87,78 | 87,78 | 86,26 | 86,26 | -1,44% | 105,00 |
| 20.06.2025 | 87,52 | 87,52 | 87,52 | 87,52 | 0,60% | - |
| 19.06.2025 | 87,56 | 87,56 | 87,00 | 87,00 | -2,20% | 9,00 |
| 18.06.2025 | 88,96 | 88,96 | 88,96 | 88,96 | -0,02% | - |
| 17.06.2025 | 88,98 | 88,98 | 88,98 | 88,98 | -0,58% | - |
| 16.06.2025 | 87,90 | 89,50 | 87,90 | 89,50 | -1,10% | 35,00 |
| 13.06.2025 | 91,70 | 92,02 | 90,50 | 90,50 | -2,42% | 36,00 |
| 12.06.2025 | 93,02 | 93,50 | 92,46 | 92,74 | -3,11% | 729,00 |
| 11.06.2025 | 95,72 | 95,72 | 95,72 | 95,72 | -2,72% | - |
| 10.06.2025 | 96,66 | 98,40 | 96,66 | 98,40 | 1,91% | 51,00 |
| 09.06.2025 | 95,70 | 96,56 | 95,70 | 96,56 | 3,16% | 16,00 |
| 06.06.2025 | 93,60 | 93,60 | 93,60 | 93,60 | 1,32% | - |
| 05.06.2025 | 92,38 | 92,38 | 92,38 | 92,38 | -1,07% | 18,00 |
| 04.06.2025 | 92,62 | 93,38 | 92,62 | 93,38 | 1,61% | 17,00 |
| 03.06.2025 | 91,18 | 91,90 | 91,18 | 91,90 | 1,35% | 20,00 |
| 02.06.2025 | 92,76 | 92,76 | 90,68 | 90,68 | -3,59% | 30,00 |
| 30.05.2025 | 94,20 | 94,20 | 94,06 | 94,06 | -1,51% | 35,00 |
| 29.05.2025 | 95,56 | 95,56 | 95,50 | 95,50 | 3,40% | 20,00 |
| 28.05.2025 | 95,56 | 95,90 | 92,36 | 92,36 | -2,61% | 39,00 |
| 27.05.2025 | 91,00 | 94,88 | 90,14 | 94,84 | 3,09% | 1.742,00 |
| 26.05.2025 | 89,10 | 92,00 | 89,10 | 92,00 | 2,68% | 1.280,00 |
| 23.05.2025 | 96,00 | 96,00 | 85,00 | 89,60 | -17,76% | 3.316,00 |
| 22.05.2025 | 108,95 | 108,95 | 108,95 | 108,95 | -3,07% | - |
| 21.05.2025 | 112,60 | 112,60 | 112,40 | 112,40 | -1,45% | 55,00 |
| 20.05.2025 | 112,70 | 114,60 | 112,70 | 114,05 | 2,52% | 301,00 |
| 19.05.2025 | 110,85 | 111,25 | 110,85 | 111,25 | -3,39% | 45,00 |
| 16.05.2025 | 112,85 | 115,15 | 112,85 | 115,15 | 2,08% | 120,00 |
| 15.05.2025 | 112,80 | 112,80 | 112,80 | 112,80 | -2,76% | - |
| 14.05.2025 | 115,00 | 116,00 | 115,00 | 116,00 | 0,61% | 230,00 |
| 13.05.2025 | 112,95 | 115,30 | 112,95 | 115,30 | 2,95% | 150,00 |
| 12.05.2025 | 110,00 | 115,55 | 110,00 | 112,00 | 1,36% | 1.639,00 |
| 09.05.2025 | 111,70 | 112,65 | 110,50 | 110,50 | 1,14% | 385,00 |
| 08.05.2025 | 107,15 | 109,25 | 107,15 | 109,25 | 5,81% | 50,00 |
| 07.05.2025 | 103,25 | 103,25 | 103,25 | 103,25 | -0,72% | - |
| 06.05.2025 | 103,90 | 104,00 | 103,90 | 104,00 | -2,07% | 4,00 |
| 05.05.2025 | 102,20 | 106,20 | 102,20 | 106,20 | 2,81% | 70,00 |
| 02.05.2025 | 97,54 | 103,30 | 97,54 | 103,30 | 5,60% | 280,00 |
| 30.04.2025 | 98,00 | 98,90 | 97,82 | 97,82 | 2,47% | 475,00 |
| 29.04.2025 | 95,46 | 95,46 | 95,46 | 95,46 | -0,31% | - |
| 28.04.2025 | 95,34 | 95,76 | 95,34 | 95,76 | -1,40% | 35,00 |
| 25.04.2025 | 97,08 | 97,12 | 96,86 | 97,12 | 4,07% | 55,00 |
| 24.04.2025 | 93,32 | 93,32 | 93,32 | 93,32 | -2,79% | - |
| 23.04.2025 | 96,00 | 96,00 | 96,00 | 96,00 | 6,10% | - |
| 22.04.2025 | 89,44 | 91,12 | 89,44 | 90,48 | -0,70% | 160,00 |
| 17.04.2025 | 91,12 | 91,12 | 91,12 | 91,12 | 0,46% | - |
| 16.04.2025 | 90,70 | 90,70 | 90,70 | 90,70 | -1,20% | - |
| 15.04.2025 | 93,86 | 93,86 | 91,80 | 91,80 | -4,24% | 7,00 |
| 14.04.2025 | 95,86 | 95,86 | 95,86 | 95,86 | 0,97% | - |
| 11.04.2025 | 97,96 | 97,96 | 94,94 | 94,94 | -2,06% | 25,00 |
| 10.04.2025 | 105,10 | 105,10 | 96,94 | 96,94 | -8,07% | 336,00 |
| 09.04.2025 | 90,00 | 105,45 | 89,58 | 105,45 | 6,84% | 754,00 |
| 08.04.2025 | 97,88 | 98,70 | 97,88 | 98,70 | 4,40% | 110,00 |
| 07.04.2025 | 91,00 | 94,54 | 88,36 | 94,54 | -1,75% | 821,00 |
| 04.04.2025 | 90,24 | 96,40 | 87,82 | 96,22 | 6,60% | 768,00 |
| 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 |