85,970€
0,80%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 84,37 | 85,83 | 83,14 | 85,29 | 0,41% | - |
| 13.10.2025 | 82,36 | 85,01 | 82,21 | 84,94 | 3,25% | - |
| 10.10.2025 | 85,67 | 86,01 | 81,24 | 82,27 | -6,26% | 150,00 |
| 09.10.2025 | 87,28 | 88,22 | 85,10 | 87,76 | 1,07% | 20,00 |
| 08.10.2025 | 84,80 | 87,63 | 84,46 | 86,83 | 3,09% | - |
| 07.10.2025 | 87,18 | 88,30 | 84,16 | 84,23 | -3,85% | - |
| 06.10.2025 | 89,32 | 89,50 | 86,93 | 87,60 | -1,58% | 16,00 |
| 03.10.2025 | 89,02 | 89,44 | 88,21 | 89,01 | 1,71% | 250,00 |
| 02.10.2025 | 87,01 | 88,58 | 85,76 | 87,51 | 1,86% | - |
| 01.10.2025 | 86,27 | 87,38 | 85,09 | 85,91 | -0,73% | - |
| 30.09.2025 | 87,92 | 88,33 | 85,48 | 86,54 | -1,88% | - |
| 29.09.2025 | 90,54 | 91,60 | 87,08 | 88,20 | -2,42% | 3,00 |
| 26.09.2025 | 90,89 | 91,17 | 89,69 | 90,39 | -0,51% | - |
| 25.09.2025 | 94,75 | 95,25 | 90,79 | 90,85 | -3,75% | - |
| 24.09.2025 | 95,03 | 96,99 | 94,22 | 94,39 | -0,51% | - |
| 23.09.2025 | 95,93 | 96,62 | 94,84 | 94,87 | -1,40% | - |
| 22.09.2025 | 96,86 | 97,88 | 95,83 | 96,22 | -1,39% | - |
| 19.09.2025 | 98,50 | 99,03 | 96,61 | 97,58 | -0,30% | 155,00 |
| 18.09.2025 | 100,93 | 101,23 | 97,83 | 97,87 | -2,86% | - |
| 17.09.2025 | 100,10 | 102,15 | 99,90 | 100,75 | 0,97% | - |
| 16.09.2025 | 100,80 | 101,00 | 97,54 | 99,78 | -0,67% | 150,00 |
| 15.09.2025 | 100,90 | 102,30 | 99,74 | 100,45 | -0,52% | - |
| 12.09.2025 | 100,50 | 102,25 | 98,91 | 100,98 | 0,70% | 20,00 |
| 11.09.2025 | 97,64 | 100,88 | 97,45 | 100,28 | 1,43% | 20,00 |
| 10.09.2025 | 98,84 | 99,28 | 97,84 | 98,86 | 0,24% | - |
| 09.09.2025 | 99,59 | 100,24 | 98,18 | 98,62 | -0,60% | 32,00 |
| 08.09.2025 | 102,68 | 102,80 | 98,85 | 99,22 | -3,48% | - |
| 05.09.2025 | 106,40 | 106,48 | 102,70 | 102,80 | -3,34% | - |
| 04.09.2025 | 106,23 | 106,93 | 104,40 | 106,35 | 0,26% | - |
| 03.09.2025 | 105,33 | 107,90 | 105,03 | 106,08 | 0,55% | - |
| 02.09.2025 | 102,55 | 105,95 | 100,29 | 105,50 | 2,70% | 138,00 |
| 01.09.2025 | 102,18 | 102,80 | 102,05 | 102,73 | 0,42% | - |
| 29.08.2025 | 101,25 | 103,90 | 100,25 | 102,30 | 1,16% | 450,00 |
| 28.08.2025 | 100,19 | 101,35 | 99,55 | 101,13 | 0,72% | 10,00 |
| 27.08.2025 | 97,90 | 100,65 | 97,79 | 100,40 | 2,75% | - |
| 26.08.2025 | 97,08 | 98,54 | 96,55 | 97,71 | 0,33% | - |
| 25.08.2025 | 93,18 | 97,50 | 92,62 | 97,39 | 4,62% | 40,00 |
| 22.08.2025 | 90,31 | 93,15 | 89,96 | 93,09 | 3,16% | - |
| 21.08.2025 | 89,37 | 90,36 | 88,35 | 90,24 | 1,06% | 12,00 |
| 20.08.2025 | 90,39 | 91,06 | 88,60 | 89,29 | -1,44% | - |
| 19.08.2025 | 90,41 | 91,45 | 89,93 | 90,59 | 0,10% | - |
| 18.08.2025 | 88,06 | 91,12 | 87,82 | 90,50 | 2,97% | - |
| 15.08.2025 | 89,22 | 89,93 | 87,69 | 87,89 | -1,38% | - |
| 14.08.2025 | 90,85 | 91,49 | 87,74 | 89,12 | -2,08% | - |
| 13.08.2025 | 88,65 | 91,20 | 88,54 | 91,01 | 2,47% | - |
| 12.08.2025 | 86,51 | 88,99 | 86,47 | 88,82 | 2,55% | - |
| 11.08.2025 | 87,22 | 88,15 | 85,52 | 86,61 | -0,78% | 60,00 |
| 08.08.2025 | 87,56 | 88,20 | 85,86 | 87,29 | -0,13% | - |
| 07.08.2025 | 90,77 | 91,53 | 86,64 | 87,40 | -3,64% | 150,00 |
| 06.08.2025 | 91,79 | 93,08 | 90,54 | 90,70 | -0,91% | 110,00 |
| 05.08.2025 | 91,25 | 91,85 | 90,69 | 91,53 | 0,68% | - |
| 04.08.2025 | 89,41 | 91,05 | 89,22 | 90,91 | 1,77% | - |
| 01.08.2025 | 92,55 | 92,58 | 88,50 | 89,33 | -3,96% | 10,00 |
| 31.07.2025 | 94,91 | 96,76 | 92,60 | 93,01 | -3,92% | 3,00 |
| 30.07.2025 | 97,19 | 98,16 | 95,57 | 96,80 | -0,22% | 100,00 |
| 29.07.2025 | 97,73 | 100,13 | 96,78 | 97,01 | 0,06% | - |
| 28.07.2025 | 100,60 | 102,45 | 96,18 | 96,95 | -2,55% | 169,00 |
| 25.07.2025 | 99,67 | 107,83 | 99,06 | 99,49 | 11,42% | - |
| 24.07.2025 | 91,84 | 92,80 | 88,30 | 89,29 | -2,76% | 326,00 |
| 23.07.2025 | 90,35 | 92,49 | 90,12 | 91,82 | 2,10% | 76,00 |
| 22.07.2025 | 89,88 | 91,52 | 88,30 | 89,93 | 0,00% | - |
| 21.07.2025 | 88,03 | 90,32 | 86,76 | 89,93 | 2,57% | - |
| 18.07.2025 | 87,30 | 88,20 | 86,72 | 87,68 | 0,49% | - |
| 17.07.2025 | 84,28 | 87,73 | 83,97 | 87,25 | 3,73% | 363,00 |
| 16.07.2025 | 82,02 | 84,12 | 81,56 | 84,11 | 2,35% | 100,00 |
| 15.07.2025 | 84,45 | 84,97 | 82,14 | 82,18 | -2,61% | 120,00 |
| 14.07.2025 | 86,66 | 87,34 | 83,87 | 84,38 | -3,09% | - |
| 11.07.2025 | 89,63 | 90,22 | 86,78 | 87,07 | -3,00% | - |
| 10.07.2025 | 89,23 | 90,92 | 88,76 | 89,76 | 0,28% | 60,00 |
| 09.07.2025 | 89,80 | 91,26 | 89,32 | 89,51 | -0,37% | - |
| 08.07.2025 | 90,03 | 90,58 | 88,94 | 89,84 | -0,44% | - |
| 07.07.2025 | 89,62 | 91,02 | 89,44 | 90,24 | 0,97% | - |
| 04.07.2025 | 89,89 | 89,89 | 89,33 | 89,37 | -0,94% | - |
| 03.07.2025 | 90,17 | 91,89 | 90,07 | 90,22 | 0,24% | - |
| 02.07.2025 | 90,35 | 92,68 | 87,39 | 90,00 | 0,68% | - |
| 01.07.2025 | 87,34 | 90,90 | 86,94 | 89,39 | 2,16% | - |
| 30.06.2025 | 89,26 | 90,50 | 86,73 | 87,50 | -1,70% | 36,00 |
| 27.06.2025 | 88,80 | 89,92 | 88,19 | 89,01 | 2,23% | - |
| 26.06.2025 | 86,61 | 87,28 | 84,82 | 87,07 | 0,44% | - |
| 25.06.2025 | 88,06 | 88,66 | 86,55 | 86,69 | -1,50% | 100,00 |
| 24.06.2025 | 88,18 | 88,18 | 86,32 | 88,01 | 1,51% | - |
| 23.06.2025 | 88,29 | 88,90 | 84,63 | 86,70 | -1,80% | 120,00 |
| 20.06.2025 | 87,87 | 89,15 | 87,69 | 88,29 | 1,00% | - |
| 19.06.2025 | 87,90 | 88,00 | 86,84 | 87,42 | -0,65% | - |
| 18.06.2025 | 89,31 | 89,64 | 87,87 | 87,99 | -1,54% | - |
| 17.06.2025 | 89,25 | 90,25 | 88,70 | 89,37 | -0,35% | - |
| 16.06.2025 | 88,16 | 90,15 | 88,00 | 89,68 | 2,11% | 90,00 |
| 13.06.2025 | 91,40 | 92,06 | 87,36 | 87,83 | -5,61% | - |
| 12.06.2025 | 93,34 | 93,72 | 91,87 | 93,05 | -1,04% | - |
| 11.06.2025 | 95,99 | 97,53 | 93,84 | 94,03 | -2,33% | - |
| 10.06.2025 | 97,10 | 97,91 | 95,73 | 96,27 | -0,86% | 80,00 |
| 09.06.2025 | 96,13 | 98,54 | 95,64 | 97,11 | 1,33% | - |
| 06.06.2025 | 93,90 | 96,29 | 93,87 | 95,84 | 1,19% | - |
| 05.06.2025 | 92,64 | 96,37 | 91,89 | 94,71 | 2,17% | - |
| 04.06.2025 | 93,08 | 94,01 | 92,50 | 92,70 | -0,42% | - |
| 03.06.2025 | 91,63 | 93,15 | 90,55 | 93,09 | 1,53% | - |
| 02.06.2025 | 92,28 | 92,62 | 89,97 | 91,69 | -1,36% | - |
| 30.05.2025 | 94,24 | 94,55 | 91,35 | 92,95 | -1,45% | 100,00 |
| 29.05.2025 | 96,39 | 96,39 | 92,39 | 94,32 | 2,07% | 150,00 |
| 28.05.2025 | 95,94 | 96,31 | 91,72 | 92,41 | -3,93% | 470,00 |