78,170€
-1,30%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 78,76 | 80,90 | 77,24 | 78,04 | -1,46% | 50,00 |
| 04.11.2026 | 74,50 | 79,98 | 74,50 | 79,20 | 5,60% | 25,00 |
| 03.11.2026 | 75,40 | 75,40 | 75,00 | 75,00 | -1,11% | - |
| 02.11.2026 | 73,50 | 76,08 | 73,50 | 75,84 | 3,66% | - |
| 30.10.2026 | 73,48 | 74,06 | 73,16 | 73,16 | -0,76% | 234,00 |
| 29.10.2026 | 72,26 | 74,10 | 72,26 | 73,72 | 2,28% | - |
| 28.10.2026 | 72,14 | 72,14 | 71,70 | 72,08 | 0,06% | 8,00 |
| 27.10.2026 | 71,82 | 72,04 | 71,28 | 72,04 | 0,31% | - |
| 26.10.2026 | 72,16 | 72,78 | 70,90 | 71,82 | -0,58% | 7,00 |
| 23.10.2026 | 70,42 | 72,76 | 69,66 | 72,24 | -5,02% | 183,00 |
| 22.10.2026 | 75,52 | 77,94 | 75,52 | 76,06 | 0,08% | 5,00 |
| 21.10.2026 | 77,46 | 77,46 | 75,66 | 76,00 | -2,09% | 124,00 |
| 20.10.2026 | 77,34 | 78,10 | 77,22 | 77,62 | -0,13% | - |
| 19.10.2026 | 76,64 | 78,46 | 75,88 | 77,72 | 2,53% | 800,00 |
| 16.10.2026 | 76,92 | 77,00 | 75,80 | 75,80 | -1,74% | 20,00 |
| 15.10.2026 | 73,36 | 77,30 | 73,36 | 77,14 | 4,05% | 150,00 |
| 14.10.2026 | 75,02 | 75,30 | 73,40 | 74,14 | -1,30% | - |
| 13.10.2026 | 75,00 | 76,38 | 74,82 | 75,12 | -0,32% | - |
| 12.10.2026 | 73,86 | 75,36 | 73,86 | 75,36 | 1,87% | - |
| 09.10.2026 | 73,56 | 74,34 | 73,18 | 73,98 | 0,27% | 15,00 |
| 08.10.2026 | 71,48 | 73,78 | 71,48 | 73,78 | 2,67% | - |
| 07.10.2026 | 72,48 | 72,48 | 70,88 | 71,86 | -0,53% | - |
| 06.10.2026 | 71,40 | 72,66 | 71,10 | 72,24 | 1,15% | - |
| 05.10.2026 | 70,34 | 71,42 | 70,34 | 71,42 | 1,62% | - |
| 02.10.2026 | 70,32 | 70,36 | 69,82 | 70,28 | -0,23% | - |
| 01.10.2026 | 69,22 | 70,54 | 69,22 | 70,44 | 1,97% | - |
| 30.09.2026 | 68,28 | 69,08 | 68,14 | 69,08 | 0,99% | - |
| 29.09.2026 | 68,64 | 69,02 | 68,40 | 68,40 | -0,67% | - |
| 28.09.2026 | 68,78 | 68,96 | 68,36 | 68,86 | 0,09% | - |
| 25.09.2026 | 68,98 | 69,36 | 68,78 | 68,80 | -0,12% | - |
| 24.09.2026 | 68,56 | 69,72 | 68,56 | 68,88 | -0,06% | - |
| 23.09.2026 | 69,86 | 69,86 | 68,52 | 68,92 | -1,60% | 20,00 |
| 22.09.2026 | 69,70 | 71,98 | 69,70 | 70,04 | -0,09% | 20,00 |
| 21.09.2026 | 68,62 | 70,10 | 68,08 | 70,10 | 2,70% | - |
| 18.09.2026 | 69,36 | 69,62 | 68,26 | 68,26 | -1,78% | - |
| 17.09.2026 | 68,48 | 69,50 | 68,02 | 69,50 | 2,21% | - |
| 16.09.2026 | 67,04 | 69,00 | 67,04 | 68,00 | 0,83% | - |
| 15.09.2026 | 69,40 | 69,40 | 67,18 | 67,44 | -2,96% | 20,00 |
| 14.09.2026 | 69,90 | 69,90 | 68,22 | 69,50 | -0,74% | - |
| 11.09.2026 | 68,94 | 70,22 | 68,94 | 70,02 | 2,04% | - |
| 10.09.2026 | 68,86 | 69,26 | 68,34 | 68,62 | -0,61% | 120,00 |
| 09.09.2026 | 71,10 | 71,10 | 69,04 | 69,04 | -2,51% | 20,00 |
| 08.09.2026 | 73,14 | 73,14 | 70,82 | 70,82 | -3,65% | - |
| 07.09.2026 | 73,52 | 73,52 | 73,50 | 73,50 | -0,24% | - |
| 04.09.2026 | 72,64 | 73,68 | 72,64 | 73,68 | 1,97% | - |
| 03.09.2026 | 72,32 | 73,04 | 71,84 | 72,26 | 0,00% | 20,00 |
| 02.09.2026 | 73,02 | 73,38 | 72,26 | 72,26 | -0,96% | 10,00 |
| 01.09.2026 | 74,82 | 74,82 | 72,40 | 72,96 | -2,49% | - |
| 31.08.2026 | 75,28 | 75,98 | 74,82 | 74,82 | -1,42% | 205,00 |
| 28.08.2026 | 74,02 | 75,90 | 74,02 | 75,90 | 2,57% | - |
| 27.08.2026 | 76,64 | 76,64 | 74,00 | 74,00 | -3,60% | - |
| 26.08.2026 | 76,02 | 76,76 | 76,00 | 76,76 | 0,73% | - |
| 25.08.2026 | 78,84 | 78,84 | 75,76 | 76,20 | -3,47% | - |
| 24.08.2026 | 78,02 | 79,40 | 77,88 | 78,94 | 1,13% | - |
| 21.08.2026 | 75,78 | 78,12 | 75,78 | 78,06 | 2,41% | 100,00 |
| 20.08.2026 | 78,74 | 78,74 | 75,44 | 76,22 | -2,81% | - |
| 19.08.2026 | 77,50 | 78,88 | 77,50 | 78,42 | 0,33% | 200,00 |
| 18.08.2026 | 77,52 | 79,10 | 77,52 | 78,16 | 0,36% | - |
| 17.08.2026 | 80,42 | 80,42 | 77,66 | 77,88 | -3,25% | - |
| 14.08.2026 | 80,52 | 80,80 | 80,22 | 80,50 | -0,25% | 40,00 |
| 13.08.2026 | 79,02 | 80,76 | 79,02 | 80,70 | 2,13% | - |
| 12.08.2026 | 81,12 | 81,78 | 79,02 | 79,02 | -2,83% | 20,00 |
| 11.08.2026 | 84,18 | 84,18 | 80,66 | 81,32 | -2,87% | - |
| 10.08.2026 | 84,20 | 84,20 | 83,10 | 83,72 | -0,55% | - |
| 07.08.2026 | 84,84 | 84,84 | 84,04 | 84,18 | -0,92% | - |
| 06.08.2026 | 85,82 | 86,22 | 84,96 | 84,96 | -1,12% | - |
| 05.08.2026 | 86,62 | 87,30 | 85,92 | 85,92 | -0,85% | - |
| 04.08.2026 | 86,40 | 87,40 | 86,40 | 86,66 | 0,65% | - |
| 03.08.2026 | 84,16 | 86,12 | 84,16 | 86,10 | 2,28% | - |
| 31.07.2026 | 86,70 | 86,70 | 84,18 | 84,18 | -2,41% | - |
| 30.07.2026 | 90,42 | 90,48 | 85,54 | 86,26 | -4,30% | 90,00 |
| 29.07.2026 | 90,66 | 90,82 | 88,98 | 90,14 | -1,18% | 55,00 |
| 28.07.2026 | 85,86 | 91,22 | 85,86 | 91,22 | 5,51% | - |
| 27.07.2026 | 84,66 | 87,16 | 84,66 | 86,46 | 1,79% | - |
| 24.07.2026 | 81,08 | 84,94 | 80,90 | 84,94 | 1,43% | 37,00 |
| 23.07.2026 | 89,12 | 89,12 | 83,74 | 83,74 | -6,71% | - |
| 22.07.2026 | 90,06 | 90,10 | 89,18 | 89,76 | -0,84% | - |
| 21.07.2026 | 91,26 | 91,26 | 90,34 | 90,52 | 0,09% | - |
| 20.07.2026 | 93,02 | 93,02 | 90,38 | 90,44 | -2,29% | - |
| 17.07.2026 | 94,12 | 94,32 | 92,56 | 92,56 | -2,75% | - |
| 16.07.2026 | 92,60 | 95,34 | 92,60 | 95,18 | 2,26% | - |
| 15.07.2026 | 93,08 | 94,18 | 93,06 | 93,08 | -0,17% | - |
| 14.07.2026 | 94,18 | 94,80 | 93,18 | 93,24 | -1,08% | 9,00 |
| 13.07.2026 | 93,00 | 95,90 | 93,00 | 94,26 | 2,04% | - |
| 10.07.2026 | 90,68 | 92,94 | 90,68 | 92,38 | 1,41% | 15,00 |
| 09.07.2026 | 89,30 | 91,64 | 89,30 | 91,10 | 1,56% | 5,00 |
| 08.07.2026 | 92,40 | 92,40 | 88,06 | 89,70 | -3,44% | 2,00 |
| 07.07.2026 | 91,78 | 92,92 | 91,18 | 92,90 | 0,98% | - |
| 06.07.2026 | 90,94 | 92,00 | 90,72 | 92,00 | 0,97% | - |
| 03.07.2026 | 91,52 | 91,52 | 91,08 | 91,12 | -0,02% | - |
| 02.07.2026 | 87,74 | 91,94 | 87,74 | 91,14 | 3,57% | - |
| 01.07.2026 | 86,50 | 88,72 | 86,50 | 88,00 | 1,10% | - |
| 30.06.2026 | 88,76 | 88,76 | 86,32 | 87,04 | -1,49% | - |
| 29.06.2026 | 91,68 | 91,68 | 88,36 | 88,36 | -3,05% | - |
| 26.06.2026 | 89,18 | 91,76 | 89,18 | 91,14 | 1,61% | - |
| 25.06.2026 | 93,26 | 93,26 | 89,70 | 89,70 | -3,53% | 11,00 |
| 24.06.2026 | 91,02 | 93,30 | 90,90 | 92,98 | 2,15% | 198,00 |
| 23.06.2026 | 91,18 | 91,94 | 90,84 | 91,02 | -1,62% | - |
| 22.06.2026 | 94,72 | 94,72 | 90,64 | 92,52 | -2,16% | - |
| 19.06.2026 | 94,70 | 94,74 | 94,56 | 94,56 | 0,70% | - |