175,000€
5,04%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 173,85 | 173,95 | 173,10 | 173,80 | 0,65% | - |
| 21.11.2024 | 167,20 | 172,68 | 166,50 | 172,68 | 4,08% | - |
| 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 |
| 08.11.2024 | 158,25 | 158,35 | 158,25 | 158,35 | 2,56% | 21,00 |
| 07.11.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -0,39% | 10,00 |
| 06.11.2024 | 155,00 | 155,00 | 155,00 | 155,00 | 4,34% | - |
| 05.11.2024 | 148,55 | 148,55 | 148,55 | 148,55 | 1,54% | - |
| 04.11.2024 | 145,00 | 146,30 | 145,00 | 146,30 | -0,98% | 28,00 |
| 01.11.2024 | 147,80 | 147,80 | 147,75 | 147,75 | -2,35% | 20,00 |
| 31.10.2024 | 154,80 | 154,80 | 151,30 | 151,30 | -2,92% | 75,00 |
| 30.10.2024 | 155,85 | 155,85 | 155,85 | 155,85 | -0,64% | - |
| 29.10.2024 | 156,40 | 156,85 | 156,40 | 156,85 | -0,03% | 21,00 |
| 28.10.2024 | 155,55 | 157,70 | 155,55 | 156,90 | -1,54% | 116,00 |
| 25.10.2024 | 153,50 | 160,70 | 153,50 | 159,35 | 12,58% | 137,00 |
| 24.10.2024 | 139,10 | 141,55 | 139,10 | 141,55 | 0,04% | 43,00 |
| 23.10.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -3,68% | - |
| 22.10.2024 | 146,90 | 146,90 | 146,90 | 146,90 | 0,55% | - |
| 21.10.2024 | 148,10 | 149,50 | 146,10 | 146,10 | -0,71% | 35,00 |
| 18.10.2024 | 147,15 | 147,15 | 147,15 | 147,15 | -0,91% | - |
| 17.10.2024 | 147,55 | 148,50 | 147,55 | 148,50 | 0,41% | 11,00 |
| 16.10.2024 | 147,90 | 147,90 | 147,90 | 147,90 | -0,17% | - |
| 15.10.2024 | 147,05 | 148,15 | 147,05 | 148,15 | 0,95% | 10,00 |
| 14.10.2024 | 146,75 | 146,75 | 146,75 | 146,75 | 1,95% | - |
| 11.10.2024 | 143,95 | 143,95 | 143,95 | 143,95 | -2,37% | - |
| 10.10.2024 | 146,10 | 147,45 | 146,10 | 147,45 | 0,55% | 20,00 |
| 09.10.2024 | 146,65 | 146,65 | 146,65 | 146,65 | 1,95% | - |
| 08.10.2024 | 143,85 | 143,85 | 143,85 | 143,85 | -4,92% | - |
| 07.10.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 1,37% | 8,00 |
| 04.10.2024 | 141,75 | 149,25 | 141,75 | 149,25 | 5,07% | 2,00 |
| 03.10.2024 | 142,05 | 142,05 | 142,05 | 142,05 | 2,01% | - |
| 02.10.2024 | 139,25 | 139,25 | 139,25 | 139,25 | -2,21% | - |
| 01.10.2024 | 142,40 | 142,40 | 142,40 | 142,40 | 0,21% | - |
| 30.09.2024 | 142,10 | 142,10 | 142,10 | 142,10 | 1,28% | - |
| 27.09.2024 | 140,30 | 140,30 | 140,30 | 140,30 | 1,34% | - |
| 26.09.2024 | 138,45 | 138,45 | 138,45 | 138,45 | 1,10% | - |
| 25.09.2024 | 136,95 | 136,95 | 136,95 | 136,95 | -0,80% | - |
| 24.09.2024 | 138,05 | 138,05 | 138,05 | 138,05 | 2,26% | - |
| 23.09.2024 | 134,50 | 135,00 | 134,50 | 135,00 | -0,44% | 161,00 |
| 20.09.2024 | 135,60 | 135,60 | 135,60 | 135,60 | -4,14% | - |
| 19.09.2024 | 141,45 | 141,45 | 141,45 | 141,45 | 1,76% | - |
| 18.09.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -2,11% | - |
| 17.09.2024 | 140,10 | 142,00 | 140,10 | 142,00 | 1,12% | 114,00 |
| 16.09.2024 | 140,43 | 140,43 | 140,43 | 140,43 | 2,08% | - |
| 13.09.2024 | 137,57 | 137,57 | 137,57 | 137,57 | 0,29% | - |
| 12.09.2024 | 137,17 | 137,17 | 137,17 | 137,17 | 2,93% | - |
| 11.09.2024 | 133,27 | 133,27 | 133,27 | 133,27 | -0,65% | - |
| 10.09.2024 | 134,13 | 134,13 | 134,13 | 134,13 | 3,85% | - |
| 09.09.2024 | 129,17 | 129,17 | 129,17 | 129,17 | -1,50% | - |
| 06.09.2024 | 131,13 | 131,13 | 131,13 | 131,13 | -2,07% | - |
| 05.09.2024 | 133,93 | 133,93 | 133,90 | 133,90 | -0,35% | 42,00 |
| 04.09.2024 | 134,37 | 134,37 | 134,37 | 134,37 | -6,15% | - |
| 03.09.2024 | 143,17 | 143,17 | 143,17 | 143,17 | 0,09% | - |
| 02.09.2024 | 143,83 | 143,83 | 143,03 | 143,03 | 1,32% | 60,00 |
| 30.08.2024 | 141,17 | 141,17 | 141,17 | 141,17 | -2,10% | - |
| 29.08.2024 | 141,10 | 144,20 | 141,10 | 144,20 | 1,57% | 30,00 |
| 28.08.2024 | 141,97 | 141,97 | 141,97 | 141,97 | 1,16% | - |
| 27.08.2024 | 140,33 | 140,33 | 140,33 | 140,33 | -2,91% | - |
| 26.08.2024 | 144,53 | 144,53 | 144,53 | 144,53 | 1,31% | - |
| 23.08.2024 | 142,67 | 142,67 | 142,67 | 142,67 | -1,47% | - |
| 22.08.2024 | 141,83 | 144,80 | 141,83 | 144,80 | 2,67% | 24,00 |
| 21.08.2024 | 141,03 | 141,03 | 141,03 | 141,03 | -4,06% | - |
| 20.08.2024 | 145,83 | 147,10 | 145,83 | 147,00 | 1,94% | 246,00 |
| 19.08.2024 | 144,20 | 144,20 | 144,20 | 144,20 | 1,12% | 6,00 |
| 16.08.2024 | 143,40 | 143,40 | 142,60 | 142,60 | 2,74% | 12,00 |
| 15.08.2024 | 138,80 | 138,80 | 138,80 | 138,80 | -3,05% | - |
| 14.08.2024 | 142,60 | 144,07 | 142,60 | 143,17 | 1,54% | 144,00 |
| 13.08.2024 | 139,53 | 141,00 | 139,53 | 141,00 | 4,34% | 12,00 |
| 12.08.2024 | 135,13 | 135,13 | 135,13 | 135,13 | 0,67% | - |
| 09.08.2024 | 134,23 | 134,23 | 134,23 | 134,23 | 4,98% | - |
| 08.08.2024 | 127,87 | 127,87 | 127,87 | 127,87 | -3,69% | - |
| 07.08.2024 | 132,77 | 132,77 | 132,77 | 132,77 | 2,42% | - |
| 06.08.2024 | 129,90 | 129,90 | 129,63 | 129,63 | 0,36% | 18,00 |
| 05.08.2024 | 129,27 | 129,27 | 123,77 | 129,17 | -6,67% | 1.446,00 |
| 02.08.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -2,19% | - |
| 01.08.2024 | 141,50 | 141,50 | 141,50 | 141,50 | 1,63% | - |
| 31.07.2024 | 139,23 | 139,23 | 139,23 | 139,23 | -0,95% | - |
| 30.07.2024 | 140,57 | 140,57 | 140,57 | 140,57 | -1,40% | - |
| 29.07.2024 | 138,53 | 142,57 | 138,53 | 142,57 | 1,54% | 24,00 |
| 26.07.2024 | 141,67 | 146,07 | 140,40 | 140,40 | 11,58% | 12,00 |
| 25.07.2024 | 129,50 | 129,50 | 125,60 | 125,83 | -6,49% | 66,00 |
| 24.07.2024 | 134,57 | 134,57 | 134,57 | 134,57 | -0,05% | - |
| 23.07.2024 | 134,37 | 134,63 | 134,37 | 134,63 | 1,69% | 180,00 |
| 22.07.2024 | 132,23 | 132,40 | 132,23 | 132,40 | -1,76% | 12,00 |
| 19.07.2024 | 135,17 | 135,17 | 134,77 | 134,77 | -0,30% | 12,00 |
| 18.07.2024 | 135,17 | 135,17 | 135,17 | 135,17 | -2,01% | - |
| 17.07.2024 | 137,93 | 137,93 | 137,93 | 137,93 | 1,12% | - |
| 16.07.2024 | 136,40 | 136,40 | 136,40 | 136,40 | -1,45% | - |
| 15.07.2024 | 137,03 | 138,40 | 137,03 | 138,40 | -0,55% | 78,00 |
| 12.07.2024 | 135,83 | 139,17 | 135,83 | 139,17 | 1,85% | 90,00 |
| 11.07.2024 | 136,63 | 136,63 | 136,63 | 136,63 | -2,68% | 72,00 |
| 10.07.2024 | 143,90 | 143,90 | 140,40 | 140,40 | -3,88% | 90,00 |
| 09.07.2024 | 146,07 | 146,07 | 146,07 | 146,07 | 0,37% | - |
| 08.07.2024 | 143,63 | 145,53 | 143,63 | 145,53 | 2,44% | 18,00 |