97,670€
3,82%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 93,12 | 97,46 | 93,12 | 97,46 | 3,59% | - |
| 05.02.2026 | 94,90 | 95,76 | 93,70 | 94,08 | -0,59% | 365,00 |
| 04.02.2026 | 95,66 | 96,44 | 94,36 | 94,64 | -0,88% | 81,00 |
| 03.02.2026 | 98,34 | 98,34 | 95,48 | 95,48 | -2,37% | 135,00 |
| 02.02.2026 | 97,86 | 99,48 | 96,42 | 97,80 | -2,25% | 381,00 |
| 30.01.2026 | 94,02 | 100,05 | 94,02 | 100,05 | 20,05% | 373,00 |
| 29.01.2026 | 81,46 | 83,34 | 81,42 | 83,34 | 2,06% | - |
| 28.01.2026 | 83,48 | 84,14 | 81,66 | 81,66 | -1,52% | - |
| 27.01.2026 | 85,32 | 85,32 | 82,92 | 82,92 | -3,06% | 163,00 |
| 26.01.2026 | 83,86 | 85,54 | 83,86 | 85,54 | 1,23% | 20,00 |
| 23.01.2026 | 86,34 | 86,84 | 84,50 | 84,50 | -2,15% | 92,00 |
| 22.01.2026 | 87,00 | 88,18 | 86,36 | 86,36 | -0,71% | 37,00 |
| 21.01.2026 | 83,52 | 86,98 | 83,52 | 86,98 | 4,22% | - |
| 20.01.2026 | 84,02 | 85,80 | 83,46 | 83,46 | -0,67% | 250,00 |
| 19.01.2026 | 85,40 | 85,40 | 84,00 | 84,02 | -2,78% | - |
| 16.01.2026 | 88,70 | 88,70 | 86,42 | 86,42 | -2,79% | - |
| 15.01.2026 | 86,82 | 88,90 | 86,72 | 88,90 | 2,44% | - |
| 14.01.2026 | 86,88 | 86,88 | 85,68 | 86,78 | -0,28% | - |
| 13.01.2026 | 86,94 | 88,04 | 86,70 | 87,02 | -0,16% | - |
| 12.01.2026 | 88,46 | 88,46 | 86,90 | 87,16 | -2,33% | - |
| 09.01.2026 | 91,82 | 92,54 | 87,80 | 89,24 | -2,83% | - |
| 08.01.2026 | 87,58 | 93,26 | 87,36 | 91,84 | 4,13% | - |
| 07.01.2026 | 90,50 | 90,50 | 87,00 | 88,20 | -4,17% | 335,00 |
| 06.01.2026 | 91,98 | 92,48 | 91,98 | 92,04 | -0,09% | - |
| 05.01.2026 | 91,30 | 92,66 | 91,30 | 92,12 | 1,19% | 40,00 |
| 02.01.2026 | 87,94 | 91,04 | 87,94 | 91,04 | 3,86% | - |
| 30.12.2025 | 87,66 | 87,66 | 87,66 | 87,66 | -0,39% | - |
| 29.12.2025 | 87,10 | 88,04 | 87,10 | 88,00 | 3,04% | - |
| 23.12.2025 | 86,16 | 86,16 | 85,36 | 85,40 | -1,13% | - |
| 22.12.2025 | 84,84 | 86,58 | 84,76 | 86,38 | 2,39% | - |
| 19.12.2025 | 83,82 | 84,70 | 83,82 | 84,36 | -1,49% | - |
| 18.12.2025 | 87,00 | 87,54 | 85,64 | 85,64 | -1,68% | 190,00 |
| 17.12.2025 | 88,80 | 88,80 | 87,10 | 87,10 | -1,40% | - |
| 16.12.2025 | 87,08 | 89,38 | 87,08 | 88,34 | 0,00% | 135,00 |
| 15.12.2025 | 86,16 | 88,34 | 86,16 | 88,34 | 2,70% | - |
| 12.12.2025 | 86,54 | 87,06 | 86,02 | 86,02 | -0,07% | 12,00 |
| 11.12.2025 | 84,72 | 86,08 | 84,72 | 86,08 | -0,02% | - |
| 10.12.2025 | 86,34 | 86,44 | 85,66 | 86,10 | -0,44% | - |
| 09.12.2025 | 86,68 | 86,68 | 86,02 | 86,48 | -0,35% | 135,00 |
| 08.12.2025 | 85,52 | 86,78 | 85,42 | 86,78 | 1,71% | 73,00 |
| 05.12.2025 | 82,32 | 85,32 | 82,32 | 85,32 | 3,39% | - |
| 04.12.2025 | 81,24 | 82,52 | 81,18 | 82,52 | 1,13% | - |
| 03.12.2025 | 78,76 | 82,02 | 78,76 | 81,60 | 3,47% | - |
| 02.12.2025 | 79,00 | 79,48 | 78,86 | 78,86 | -0,38% | - |
| 01.12.2025 | 75,16 | 79,46 | 75,16 | 79,16 | 4,68% | 154,00 |
| 28.11.2025 | 75,12 | 76,60 | 75,12 | 75,62 | 0,80% | - |
| 27.11.2025 | 75,02 | 75,02 | 75,02 | 75,02 | -0,48% | - |
| 26.11.2025 | 73,80 | 75,44 | 73,80 | 75,38 | 2,17% | 120,00 |
| 25.11.2025 | 72,02 | 74,20 | 72,02 | 73,78 | 2,39% | - |
| 24.11.2025 | 74,00 | 74,36 | 72,06 | 72,06 | -2,78% | 100,00 |
| 21.11.2025 | 70,32 | 74,12 | 70,32 | 74,12 | 5,02% | - |
| 20.11.2025 | 73,70 | 73,70 | 70,58 | 70,58 | -2,11% | 229,00 |
| 19.11.2025 | 72,06 | 72,24 | 71,80 | 72,10 | -0,30% | - |
| 18.11.2025 | 69,36 | 72,70 | 69,36 | 72,32 | 3,97% | 141,00 |
| 17.11.2025 | 71,36 | 71,50 | 69,56 | 69,56 | -2,25% | 24,00 |
| 14.11.2025 | 71,04 | 71,46 | 70,62 | 71,16 | -0,31% | - |
| 13.11.2025 | 72,68 | 73,02 | 71,38 | 71,38 | -1,90% | 157,00 |
| 12.11.2025 | 71,38 | 74,60 | 71,38 | 72,76 | 2,02% | 34,00 |
| 11.11.2025 | 68,82 | 71,36 | 68,82 | 71,32 | 3,51% | - |
| 10.11.2025 | 71,08 | 71,08 | 68,90 | 68,90 | -2,30% | - |
| 07.11.2025 | 69,06 | 70,76 | 68,90 | 70,52 | 1,73% | - |
| 06.11.2025 | 70,92 | 70,92 | 68,92 | 69,32 | -2,80% | - |
| 05.11.2025 | 69,04 | 71,72 | 69,04 | 71,32 | 2,94% | - |
| 04.11.2025 | 69,38 | 69,74 | 69,04 | 69,28 | -1,39% | - |
| 03.11.2025 | 70,30 | 71,08 | 68,86 | 70,26 | -0,20% | 12,00 |
| 31.10.2025 | 70,26 | 71,02 | 70,26 | 70,40 | 0,57% | 33,00 |
| 30.10.2025 | 72,20 | 72,20 | 70,00 | 70,00 | -3,02% | 60,00 |
| 29.10.2025 | 75,76 | 75,76 | 72,18 | 72,18 | -3,40% | 231,00 |
| 28.10.2025 | 77,02 | 77,02 | 74,66 | 74,72 | -3,61% | 87,00 |
| 27.10.2025 | 75,90 | 77,52 | 75,90 | 77,52 | 3,44% | 218,00 |
| 24.10.2025 | 78,42 | 78,88 | 74,94 | 74,94 | -15,47% | 1.583,00 |
| 23.10.2025 | 87,06 | 88,66 | 87,06 | 88,66 | 2,00% | 46,00 |
| 22.10.2025 | 88,86 | 89,60 | 86,28 | 86,92 | -2,32% | 323,00 |
| 21.10.2025 | 85,80 | 89,12 | 85,80 | 88,98 | 2,99% | - |
| 20.10.2025 | 85,58 | 87,30 | 85,58 | 86,40 | 0,70% | - |
| 17.10.2025 | 83,68 | 85,94 | 83,44 | 85,80 | 1,25% | 15,00 |
| 16.10.2025 | 82,56 | 84,74 | 82,56 | 84,74 | 2,54% | 30,00 |
| 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% | - |