166,850€
-0,24%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 167,23 | 173,93 | 166,30 | 173,60 | 3,77% | - |
| 20.11.2024 | 166,68 | 168,88 | 165,20 | 167,30 | 0,53% | - |
| 19.11.2024 | 166,65 | 167,20 | 162,63 | 166,43 | -0,03% | - |
| 18.11.2024 | 166,75 | 168,65 | 164,48 | 166,48 | -0,21% | - |
| 15.11.2024 | 166,88 | 168,27 | 165,30 | 166,83 | -0,79% | - |
| 14.11.2024 | 168,85 | 170,05 | 165,65 | 168,15 | -0,43% | - |
| 13.11.2024 | 165,35 | 171,80 | 165,35 | 168,88 | 1,03% | 109,00 |
| 12.11.2024 | 166,43 | 167,65 | 164,65 | 167,15 | 0,59% | - |
| 11.11.2024 | 164,05 | 168,05 | 164,02 | 166,18 | 1,82% | - |
| 08.11.2024 | 158,60 | 163,20 | 158,60 | 163,20 | 3,49% | 150,00 |
| 07.11.2024 | 153,20 | 158,50 | 153,20 | 157,70 | 2,77% | 16,00 |
| 06.11.2024 | 157,15 | 157,85 | 153,45 | 153,45 | 2,99% | 8,00 |
| 05.11.2024 | 148,90 | 149,00 | 148,45 | 149,00 | 2,72% | - |
| 04.11.2024 | 145,05 | 145,05 | 145,05 | 145,05 | -1,23% | - |
| 01.11.2024 | 148,20 | 148,20 | 146,00 | 146,85 | -4,55% | 10,00 |
| 31.10.2024 | 155,30 | 155,30 | 153,85 | 153,85 | -1,06% | - |
| 30.10.2024 | 156,30 | 156,35 | 155,50 | 155,50 | 0,06% | 150,00 |
| 29.10.2024 | 156,85 | 157,10 | 152,40 | 155,40 | -0,77% | 59,00 |
| 28.10.2024 | 156,55 | 157,30 | 154,65 | 156,60 | 0,80% | 24,00 |
| 25.10.2024 | 154,05 | 156,20 | 154,05 | 155,35 | 10,37% | 65,00 |
| 24.10.2024 | 139,40 | 140,75 | 139,40 | 140,75 | 0,50% | - |
| 23.10.2024 | 142,05 | 142,60 | 140,05 | 140,05 | -1,86% | 3,00 |
| 22.10.2024 | 147,80 | 147,80 | 142,70 | 142,70 | -3,74% | 20,00 |
| 18.10.2024 | 147,45 | 148,25 | 147,45 | 148,25 | 0,20% | - |
| 17.10.2024 | 148,00 | 148,70 | 146,20 | 147,95 | -0,13% | 254,00 |
| 16.10.2024 | 148,30 | 150,15 | 147,45 | 148,15 | -1,07% | 215,00 |
| 15.10.2024 | 147,35 | 149,75 | 147,35 | 149,75 | 1,91% | 44,00 |
| 14.10.2024 | 146,95 | 146,95 | 146,95 | 146,95 | -0,24% | - |
| 11.10.2024 | 144,35 | 147,30 | 144,05 | 147,30 | 2,29% | - |
| 10.10.2024 | 146,50 | 146,50 | 144,00 | 144,00 | -1,84% | - |
| 09.10.2024 | 147,05 | 147,45 | 146,70 | 146,70 | -0,17% | - |
| 08.10.2024 | 144,25 | 146,95 | 144,25 | 146,95 | -2,49% | - |
| 07.10.2024 | 151,65 | 151,65 | 150,70 | 150,70 | 6,09% | - |
| 04.10.2024 | 142,05 | 142,05 | 142,05 | 142,05 | -0,56% | - |
| 03.10.2024 | 142,45 | 142,85 | 142,40 | 142,85 | 4,81% | - |
| 02.10.2024 | 139,60 | 139,85 | 136,30 | 136,30 | -3,02% | - |
| 01.10.2024 | 142,35 | 142,70 | 140,05 | 140,55 | -1,40% | - |
| 27.09.2024 | 140,70 | 142,55 | 140,70 | 142,55 | 1,75% | - |
| 26.09.2024 | 138,75 | 140,10 | 138,75 | 140,10 | 1,63% | - |
| 25.09.2024 | 138,40 | 138,55 | 137,80 | 137,85 | -0,86% | 72,00 |
| 23.09.2024 | 134,90 | 139,05 | 134,90 | 139,05 | 3,61% | - |
| 20.09.2024 | 135,85 | 135,85 | 134,20 | 134,20 | -4,62% | 10,00 |
| 19.09.2024 | 142,20 | 142,35 | 140,70 | 140,70 | -0,78% | 150,00 |
| 18.09.2024 | 139,35 | 141,80 | 139,35 | 141,80 | 2,12% | - |
| 17.09.2024 | 140,20 | 140,20 | 137,30 | 138,85 | -0,47% | - |
| 16.09.2024 | 141,53 | 141,53 | 139,50 | 139,50 | 1,18% | - |
| 13.09.2024 | 137,87 | 137,87 | 137,87 | 137,87 | -0,24% | - |
| 12.09.2024 | 137,53 | 138,83 | 137,53 | 138,20 | 3,55% | - |
| 11.09.2024 | 133,47 | 133,47 | 133,47 | 133,47 | -0,89% | - |
| 10.09.2024 | 134,67 | 134,67 | 134,67 | 134,67 | 3,67% | - |
| 09.09.2024 | 129,90 | 129,90 | 129,90 | 129,90 | -1,19% | - |
| 06.09.2024 | 131,63 | 131,63 | 131,47 | 131,47 | -2,04% | - |
| 05.09.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,05% | - |
| 04.09.2024 | 134,73 | 135,07 | 134,13 | 134,13 | -6,55% | 120,00 |
| 03.09.2024 | 143,53 | 143,53 | 143,53 | 143,53 | 0,00% | - |
| 02.09.2024 | 144,17 | 144,17 | 143,17 | 143,53 | 1,44% | - |
| 30.08.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -1,12% | - |
| 29.08.2024 | 142,17 | 143,10 | 141,33 | 143,10 | 1,01% | - |
| 27.08.2024 | 140,67 | 141,67 | 140,27 | 141,67 | -2,46% | - |
| 26.08.2024 | 145,07 | 145,23 | 145,07 | 145,23 | 1,59% | - |
| 23.08.2024 | 142,97 | 142,97 | 142,97 | 142,97 | -0,42% | - |
| 22.08.2024 | 142,83 | 143,57 | 142,83 | 143,57 | 1,08% | - |
| 21.08.2024 | 141,97 | 142,03 | 141,80 | 142,03 | -0,40% | - |
| 20.08.2024 | 144,60 | 144,60 | 142,60 | 142,60 | -1,13% | 6,00 |
| 19.08.2024 | 142,93 | 144,23 | 142,93 | 144,23 | -0,83% | - |
| 16.08.2024 | 144,70 | 145,43 | 144,70 | 145,43 | 4,50% | 138,00 |
| 15.08.2024 | 139,17 | 139,17 | 139,17 | 139,17 | -2,95% | - |
| 14.08.2024 | 143,00 | 143,40 | 143,00 | 143,40 | 1,34% | 6,00 |
| 13.08.2024 | 139,80 | 141,67 | 139,80 | 141,50 | 4,38% | 54,00 |
| 12.08.2024 | 135,57 | 135,57 | 135,57 | 135,57 | 0,32% | - |
| 09.08.2024 | 134,57 | 135,20 | 134,57 | 135,13 | 5,46% | - |
| 08.08.2024 | 128,13 | 128,13 | 128,13 | 128,13 | -2,71% | - |
| 07.08.2024 | 133,27 | 133,27 | 131,70 | 131,70 | 0,79% | - |
| 06.08.2024 | 130,50 | 130,67 | 130,50 | 130,67 | -0,33% | 6,00 |
| 05.08.2024 | 129,93 | 131,10 | 124,53 | 131,10 | -5,25% | 810,00 |
| 03.08.2024 | 138,37 | 138,37 | 138,37 | 138,37 | 0,36% | - |
| 02.08.2024 | 138,70 | 138,70 | 137,87 | 137,87 | -2,91% | - |
| 01.08.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 0,78% | - |
| 31.07.2024 | 140,90 | 140,90 | 140,90 | 140,90 | -0,40% | - |
| 30.07.2024 | 141,47 | 141,47 | 141,47 | 141,47 | 3,06% | - |
| 29.07.2024 | 137,27 | 137,27 | 137,27 | 137,27 | -3,17% | - |
| 26.07.2024 | 141,77 | 141,77 | 141,77 | 141,77 | 10,70% | - |
| 25.07.2024 | 130,03 | 130,03 | 128,07 | 128,07 | -5,16% | 180,00 |
| 24.07.2024 | 135,03 | 135,03 | 135,03 | 135,03 | -1,10% | - |
| 23.07.2024 | 135,03 | 136,60 | 135,03 | 136,53 | 1,01% | 30,00 |
| 19.07.2024 | 135,17 | 135,17 | 135,17 | 135,17 | -0,54% | - |
| 18.07.2024 | 135,90 | 135,90 | 135,90 | 135,90 | 0,30% | - |
| 17.07.2024 | 139,13 | 139,13 | 135,50 | 135,50 | -2,42% | 18,00 |
| 16.07.2024 | 137,43 | 138,87 | 137,43 | 138,87 | 0,51% | - |
| 15.07.2024 | 137,70 | 138,17 | 137,70 | 138,17 | 1,67% | - |
| 12.07.2024 | 135,90 | 135,90 | 135,90 | 135,90 | -0,24% | - |
| 11.07.2024 | 136,73 | 136,73 | 135,70 | 136,23 | 1,36% | 114,00 |
| 10.07.2024 | 144,23 | 144,23 | 134,40 | 134,40 | -8,24% | 324,00 |
| 09.07.2024 | 146,47 | 146,47 | 146,47 | 146,47 | 0,27% | - |
| 08.07.2024 | 144,57 | 146,07 | 144,57 | 146,07 | 1,25% | 108,00 |
| 05.07.2024 | 142,97 | 144,27 | 142,97 | 144,27 | 1,24% | - |
| 04.07.2024 | 142,50 | 142,50 | 142,50 | 142,50 | -2,86% | - |
| 03.07.2024 | 145,57 | 146,70 | 145,57 | 146,70 | 0,18% | - |
| 02.07.2024 | 146,50 | 146,50 | 146,43 | 146,43 | 1,03% | 120,00 |
| 01.07.2024 | 150,00 | 150,00 | 144,03 | 144,93 | -5,68% | 318,00 |