82,810€
-3,03%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 85,42 | 86,14 | 82,64 | 82,64 | -3,23% | 18,00 |
| 14.10.2025 | 84,08 | 85,64 | 83,68 | 85,40 | 0,40% | 462,00 |
| 13.10.2025 | 82,10 | 85,06 | 82,10 | 85,06 | 3,81% | - |
| 10.10.2025 | 85,40 | 85,92 | 81,94 | 81,94 | -4,07% | 100,00 |
| 09.10.2025 | 86,98 | 86,98 | 85,34 | 85,42 | -2,15% | - |
| 08.10.2025 | 84,52 | 87,30 | 84,52 | 87,30 | 3,80% | - |
| 07.10.2025 | 86,96 | 86,96 | 83,80 | 84,10 | -3,51% | 65,00 |
| 06.10.2025 | 88,52 | 89,08 | 87,16 | 87,16 | -1,04% | 463,00 |
| 03.10.2025 | 88,70 | 88,98 | 88,08 | 88,08 | -0,18% | - |
| 02.10.2025 | 86,64 | 88,46 | 85,82 | 88,24 | 2,41% | - |
| 01.10.2025 | 86,04 | 86,80 | 85,52 | 86,16 | 0,19% | 8,00 |
| 30.09.2025 | 87,60 | 87,60 | 86,00 | 86,00 | -2,03% | 15,00 |
| 29.09.2025 | 90,16 | 90,96 | 87,78 | 87,78 | -2,47% | 47,00 |
| 26.09.2025 | 90,68 | 90,68 | 90,00 | 90,00 | -1,66% | 87,00 |
| 25.09.2025 | 94,44 | 94,44 | 91,52 | 91,52 | -3,48% | 11,00 |
| 24.09.2025 | 94,82 | 94,82 | 94,82 | 94,82 | -0,88% | - |
| 23.09.2025 | 95,66 | 95,66 | 95,66 | 95,66 | -0,81% | - |
| 22.09.2025 | 96,44 | 96,44 | 96,44 | 96,44 | -1,23% | - |
| 19.09.2025 | 97,66 | 97,66 | 97,64 | 97,64 | -2,80% | 15,00 |
| 18.09.2025 | 100,45 | 100,45 | 100,45 | 100,45 | 0,77% | - |
| 17.09.2025 | 99,68 | 99,68 | 99,68 | 99,68 | 1,49% | - |
| 16.09.2025 | 100,40 | 100,40 | 98,22 | 98,22 | -2,37% | 135,00 |
| 15.09.2025 | 100,60 | 100,60 | 100,60 | 100,60 | 0,45% | - |
| 12.09.2025 | 100,15 | 100,15 | 100,15 | 100,15 | 0,28% | - |
| 11.09.2025 | 97,63 | 99,88 | 97,30 | 99,87 | 1,87% | 10,00 |
| 10.09.2025 | 98,04 | 98,04 | 98,04 | 98,04 | -2,59% | - |
| 08.09.2025 | 102,63 | 102,78 | 99,78 | 100,65 | -2,23% | 315,00 |
| 05.09.2025 | 105,95 | 105,95 | 102,95 | 102,95 | -3,56% | 32,00 |
| 04.09.2025 | 105,65 | 106,75 | 105,65 | 106,75 | 1,76% | 230,00 |
| 03.09.2025 | 104,90 | 104,90 | 104,90 | 104,90 | 1,35% | - |
| 02.09.2025 | 102,30 | 103,50 | 102,30 | 103,50 | 0,83% | 165,00 |
| 01.09.2025 | 101,90 | 102,65 | 101,90 | 102,65 | 1,89% | 14,00 |
| 29.08.2025 | 100,75 | 100,75 | 100,75 | 100,75 | 0,70% | - |
| 28.08.2025 | 100,10 | 100,20 | 100,05 | 100,05 | -0,55% | 30,00 |
| 27.08.2025 | 97,52 | 100,60 | 97,52 | 100,60 | 3,09% | 95,00 |
| 26.08.2025 | 96,82 | 97,58 | 96,82 | 97,58 | 1,33% | 84,00 |
| 25.08.2025 | 92,74 | 96,30 | 92,74 | 96,30 | 7,05% | 200,00 |
| 22.08.2025 | 89,96 | 89,96 | 89,96 | 89,96 | 0,16% | - |
| 21.08.2025 | 89,06 | 89,88 | 89,06 | 89,82 | -0,36% | 600,00 |
| 20.08.2025 | 90,24 | 90,24 | 90,14 | 90,14 | -0,02% | 1,00 |
| 19.08.2025 | 90,16 | 90,16 | 90,16 | 90,16 | -0,75% | - |
| 18.08.2025 | 87,64 | 90,84 | 87,64 | 90,84 | 1,68% | 45,00 |
| 15.08.2025 | 89,34 | 89,34 | 89,34 | 89,34 | 1,48% | - |
| 14.08.2025 | 90,54 | 91,74 | 88,04 | 88,04 | -0,29% | 254,00 |
| 13.08.2025 | 88,30 | 88,30 | 88,30 | 88,30 | 2,36% | - |
| 12.08.2025 | 86,26 | 86,26 | 86,26 | 86,26 | -0,76% | - |
| 11.08.2025 | 86,92 | 86,92 | 86,92 | 86,92 | 0,70% | - |
| 08.08.2025 | 87,28 | 87,28 | 86,32 | 86,32 | -0,76% | 127,00 |
| 07.08.2025 | 90,26 | 90,26 | 86,98 | 86,98 | -4,75% | 140,00 |
| 06.08.2025 | 91,46 | 91,46 | 91,32 | 91,32 | 0,46% | 55,00 |
| 05.08.2025 | 90,90 | 90,90 | 90,90 | 90,90 | 2,16% | - |
| 04.08.2025 | 88,98 | 88,98 | 88,98 | 88,98 | -0,09% | - |
| 01.08.2025 | 92,18 | 92,18 | 89,06 | 89,06 | -4,03% | 110,00 |
| 31.07.2025 | 95,66 | 96,36 | 92,80 | 92,80 | -3,79% | 453,00 |
| 30.07.2025 | 96,84 | 97,86 | 96,46 | 96,46 | -2,03% | 250,00 |
| 29.07.2025 | 97,46 | 98,46 | 97,46 | 98,46 | 0,88% | 180,00 |
| 28.07.2025 | 99,70 | 101,00 | 97,00 | 97,60 | -3,08% | 159,00 |
| 25.07.2025 | 99,18 | 105,20 | 99,18 | 100,70 | 9,46% | 301,00 |
| 24.07.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 2,18% | - |
| 23.07.2025 | 90,04 | 90,04 | 90,04 | 90,04 | -0,24% | - |
| 22.07.2025 | 89,58 | 90,26 | 89,58 | 90,26 | 3,65% | 183,00 |
| 21.07.2025 | 87,46 | 87,46 | 87,08 | 87,08 | 0,11% | 120,00 |
| 18.07.2025 | 86,98 | 86,98 | 86,98 | 86,98 | -0,57% | - |
| 17.07.2025 | 84,06 | 87,48 | 84,06 | 87,48 | 6,81% | 34,00 |
| 16.07.2025 | 81,94 | 81,94 | 81,90 | 81,90 | -3,33% | 10,00 |
| 15.07.2025 | 83,96 | 84,72 | 83,96 | 84,72 | 0,62% | 175,00 |
| 14.07.2025 | 86,40 | 86,40 | 84,20 | 84,20 | -5,65% | 12,00 |
| 11.07.2025 | 89,24 | 89,24 | 89,24 | 89,24 | -1,46% | - |
| 10.07.2025 | 88,76 | 90,56 | 88,76 | 90,56 | 1,23% | 70,00 |
| 09.07.2025 | 89,46 | 89,46 | 89,46 | 89,46 | -0,18% | - |
| 08.07.2025 | 89,62 | 89,62 | 89,62 | 89,62 | -0,18% | - |
| 07.07.2025 | 89,30 | 89,78 | 89,30 | 89,78 | 0,29% | 320,00 |
| 04.07.2025 | 89,52 | 89,52 | 89,52 | 89,52 | -0,82% | - |
| 03.07.2025 | 89,84 | 90,26 | 89,84 | 90,26 | 0,83% | 357,00 |
| 02.07.2025 | 89,52 | 89,52 | 89,52 | 89,52 | 2,75% | - |
| 01.07.2025 | 87,12 | 87,12 | 87,12 | 87,12 | -2,90% | - |
| 30.06.2025 | 89,72 | 89,72 | 89,72 | 89,72 | 0,81% | 6,00 |
| 27.06.2025 | 88,66 | 89,22 | 88,66 | 89,00 | 2,28% | 92,00 |
| 26.06.2025 | 86,34 | 87,02 | 86,34 | 87,02 | -1,54% | 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 |