77,120€
0,47%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 76,83 | 76,83 | 76,81 | 76,81 | 0,07% | - |
| 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% | - |
| 18.06.2026 | 92,06 | 95,90 | 92,06 | 93,90 | 1,40% | - |
| 17.06.2026 | 94,74 | 95,22 | 92,60 | 92,60 | -2,71% | - |
| 16.06.2026 | 96,74 | 97,28 | 95,18 | 95,18 | -2,08% | - |
| 15.06.2026 | 98,94 | 98,94 | 97,20 | 97,20 | -1,08% | - |
| 12.06.2026 | 98,62 | 100,05 | 98,26 | 98,26 | -0,02% | 15,00 |
| 11.06.2026 | 96,24 | 98,28 | 95,80 | 98,28 | 2,65% | - |
| 10.06.2026 | 96,70 | 96,70 | 95,74 | 95,74 | -1,64% | - |
| 09.06.2026 | 95,02 | 98,14 | 95,02 | 97,34 | 2,12% | - |
| 08.06.2026 | 93,44 | 95,88 | 93,44 | 95,32 | 1,38% | - |
| 05.06.2026 | 93,02 | 94,02 | 92,74 | 94,02 | 1,29% | - |
| 04.06.2026 | 92,00 | 93,18 | 92,00 | 92,82 | 0,65% | - |
| 03.06.2026 | 94,92 | 94,92 | 91,00 | 92,22 | -3,11% | - |
| 02.06.2026 | 94,68 | 95,96 | 94,68 | 95,18 | -0,27% | - |
| 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% | - |