95,250€
-0,20%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 94,76 | 95,05 | 94,68 | 95,05 | -0,41% | - |
| 01.06.2026 | 97,54 | 97,66 | 94,58 | 95,44 | -2,21% | 9,00 |
| 29.05.2026 | 97,94 | 98,20 | 97,22 | 97,60 | -0,22% | - |
| 28.05.2026 | 98,12 | 98,12 | 96,32 | 97,82 | -0,18% | 26,00 |
| 27.05.2026 | 95,44 | 98,28 | 95,44 | 98,00 | 3,22% | - |
| 26.05.2026 | 91,62 | 94,94 | 91,32 | 94,94 | 3,38% | 60,00 |
| 25.05.2026 | 91,66 | 91,84 | 91,56 | 91,84 | -0,02% | - |
| 22.05.2026 | 87,76 | 91,86 | 87,30 | 91,86 | 4,24% | - |
| 21.05.2026 | 84,16 | 88,12 | 84,16 | 88,12 | 4,88% | - |
| 20.05.2026 | 81,00 | 84,02 | 80,14 | 84,02 | 3,42% | - |
| 19.05.2026 | 80,72 | 82,10 | 80,56 | 81,24 | -0,32% | - |
| 18.05.2026 | 79,70 | 82,22 | 77,92 | 81,50 | 1,54% | 20,00 |
| 15.05.2026 | 80,68 | 81,32 | 80,26 | 80,26 | -0,96% | - |
| 14.05.2026 | 80,10 | 81,40 | 80,00 | 81,04 | 1,15% | 20,00 |
| 13.05.2026 | 80,92 | 80,94 | 80,12 | 80,12 | -1,79% | - |
| 12.05.2026 | 82,40 | 82,40 | 80,54 | 81,58 | -0,39% | - |
| 11.05.2026 | 85,00 | 85,00 | 81,90 | 81,90 | -3,99% | 46,00 |
| 08.05.2026 | 87,46 | 87,46 | 85,18 | 85,30 | -2,36% | - |
| 07.05.2026 | 88,04 | 89,24 | 87,30 | 87,36 | -1,11% | - |
| 06.05.2026 | 83,96 | 88,34 | 83,96 | 88,34 | 4,82% | - |
| 05.05.2026 | 83,44 | 84,32 | 83,28 | 84,28 | 1,06% | - |
| 04.05.2026 | 85,76 | 85,76 | 83,40 | 83,40 | -4,31% | 25,00 |
| 30.04.2026 | 86,20 | 88,12 | 86,20 | 87,16 | 0,48% | - |
| 29.04.2026 | 90,62 | 90,62 | 86,52 | 86,74 | -4,45% | 30,00 |
| 28.04.2026 | 90,90 | 91,20 | 90,56 | 90,78 | -0,35% | - |
| 27.04.2026 | 92,30 | 92,70 | 91,10 | 91,10 | -1,45% | 186,00 |
| 24.04.2026 | 92,02 | 93,02 | 91,80 | 92,44 | 0,35% | - |
| 23.04.2026 | 91,52 | 92,12 | 90,38 | 92,12 | 0,66% | 125,00 |
| 22.04.2026 | 94,00 | 94,00 | 91,52 | 91,52 | -2,33% | 58,00 |
| 21.04.2026 | 94,86 | 94,86 | 93,70 | 93,70 | -0,32% | 74,00 |
| 20.04.2026 | 94,80 | 95,38 | 93,20 | 94,00 | -1,55% | - |
| 17.04.2026 | 91,58 | 95,48 | 91,58 | 95,48 | 3,85% | - |
| 16.04.2026 | 92,14 | 93,74 | 91,94 | 91,94 | -0,67% | 29,00 |
| 15.04.2026 | 90,50 | 92,56 | 90,50 | 92,56 | 1,42% | - |
| 14.04.2026 | 92,52 | 92,52 | 91,26 | 91,26 | -0,48% | - |
| 13.04.2026 | 91,34 | 92,08 | 91,34 | 91,70 | 0,07% | - |
| 10.04.2026 | 93,52 | 93,52 | 91,64 | 91,64 | -2,53% | - |
| 09.04.2026 | 90,72 | 94,02 | 90,14 | 94,02 | 3,09% | - |
| 08.04.2026 | 88,00 | 91,40 | 88,00 | 91,20 | 6,12% | - |
| 07.04.2026 | 87,82 | 88,04 | 85,94 | 85,94 | 0,96% | 10,00 |
| 02.04.2026 | 85,98 | 86,06 | 84,72 | 85,12 | -2,43% | 58,00 |
| 01.04.2026 | 86,54 | 88,72 | 85,04 | 87,24 | 1,11% | - |
| 31.03.2026 | 83,14 | 86,28 | 83,06 | 86,28 | 4,23% | 94,00 |
| 30.03.2026 | 81,66 | 82,78 | 81,66 | 82,78 | 1,82% | - |
| 27.03.2026 | 81,46 | 81,84 | 80,96 | 81,30 | 0,17% | 3,00 |
| 26.03.2026 | 86,16 | 86,16 | 81,16 | 81,16 | -6,22% | - |
| 25.03.2026 | 87,42 | 87,42 | 85,74 | 86,54 | -0,89% | - |
| 24.03.2026 | 88,10 | 88,10 | 86,84 | 87,32 | -0,64% | - |
| 23.03.2026 | 85,78 | 88,74 | 85,78 | 87,88 | 1,60% | - |
| 20.03.2026 | 90,02 | 90,28 | 86,18 | 86,50 | -4,08% | 14,00 |
| 19.03.2026 | 90,74 | 91,60 | 90,18 | 90,18 | -0,68% | - |
| 18.03.2026 | 90,84 | 92,84 | 90,80 | 90,80 | 0,42% | - |
| 17.03.2026 | 87,82 | 90,42 | 87,82 | 90,42 | 2,73% | - |
| 16.03.2026 | 88,32 | 89,06 | 88,02 | 88,02 | 0,16% | - |
| 13.03.2026 | 87,02 | 88,82 | 87,02 | 87,88 | 0,90% | - |
| 12.03.2026 | 88,02 | 88,50 | 87,10 | 87,10 | -1,45% | - |
| 11.03.2026 | 90,06 | 90,42 | 88,32 | 88,38 | -2,13% | 125,00 |
| 10.03.2026 | 88,60 | 91,28 | 88,60 | 90,30 | 2,03% | 30,00 |
| 09.03.2026 | 87,00 | 88,50 | 87,00 | 88,50 | -1,16% | 50,00 |
| 06.03.2026 | 92,42 | 92,42 | 89,54 | 89,54 | -3,39% | 227,00 |
| 05.03.2026 | 93,18 | 93,40 | 92,36 | 92,68 | -0,69% | 2,00 |
| 04.03.2026 | 93,18 | 93,66 | 92,98 | 93,32 | -1,25% | 5,00 |
| 03.03.2026 | 96,96 | 96,96 | 92,54 | 94,50 | -3,55% | 39,00 |
| 02.03.2026 | 98,14 | 99,16 | 97,44 | 97,98 | -1,03% | - |
| 27.02.2026 | 100,55 | 100,55 | 99,00 | 99,00 | -2,22% | - |
| 26.02.2026 | 100,55 | 101,55 | 100,55 | 101,25 | 0,50% | - |
| 25.02.2026 | 102,15 | 102,40 | 100,70 | 100,75 | -1,66% | - |
| 24.02.2026 | 100,55 | 102,45 | 100,10 | 102,45 | 2,57% | 75,00 |
| 23.02.2026 | 99,64 | 100,90 | 97,66 | 99,88 | -0,47% | 35,00 |
| 20.02.2026 | 100,35 | 101,95 | 99,20 | 100,35 | 0,20% | 32,00 |
| 19.02.2026 | 100,55 | 100,80 | 99,82 | 100,15 | -0,69% | - |
| 18.02.2026 | 98,86 | 100,85 | 98,10 | 100,85 | 2,16% | - |
| 17.02.2026 | 97,02 | 98,72 | 97,02 | 98,72 | 1,40% | - |
| 16.02.2026 | 97,52 | 97,62 | 97,06 | 97,36 | 0,19% | - |
| 13.02.2026 | 97,24 | 97,24 | 95,80 | 97,18 | -0,23% | 15,00 |
| 12.02.2026 | 97,18 | 99,08 | 97,18 | 97,40 | 0,50% | - |
| 11.02.2026 | 96,78 | 97,14 | 96,50 | 96,92 | 0,25% | - |
| 10.02.2026 | 95,80 | 97,08 | 95,80 | 96,68 | 0,90% | 200,00 |
| 09.02.2026 | 97,90 | 97,90 | 95,82 | 95,82 | -1,68% | 80,00 |
| 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% | - |