850,600€
10,70%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2024 | 780,20 | 780,20 | 768,40 | 768,40 | -5,16% | 30,00 |
| 24.07.2024 | 810,20 | 810,20 | 810,20 | 810,20 | -1,10% | - |
| 23.07.2024 | 810,20 | 819,60 | 810,20 | 819,20 | 0,76% | 30,00 |
| 19.07.2024 | 813,00 | 813,00 | 813,00 | 813,00 | -0,59% | - |
| 18.07.2024 | 812,80 | 817,80 | 812,80 | 817,80 | 0,59% | - |
| 17.07.2024 | 834,80 | 834,80 | 813,00 | 813,00 | -2,42% | 3,00 |
| 16.07.2024 | 824,60 | 833,20 | 824,60 | 833,20 | 0,51% | - |
| 15.07.2024 | 826,20 | 829,00 | 826,20 | 829,00 | 0,39% | - |
| 12.07.2024 | 817,00 | 826,00 | 816,20 | 825,80 | 1,03% | - |
| 11.07.2024 | 820,40 | 820,40 | 814,20 | 817,40 | 1,36% | 19,00 |
| 10.07.2024 | 865,40 | 865,40 | 806,40 | 806,40 | -8,24% | 54,00 |
| 09.07.2024 | 878,80 | 878,80 | 878,80 | 878,80 | 0,27% | - |
| 08.07.2024 | 867,40 | 876,40 | 867,40 | 876,40 | 1,25% | 18,00 |
| 05.07.2024 | 857,80 | 865,60 | 857,80 | 865,60 | 1,24% | - |
| 04.07.2024 | 855,00 | 855,00 | 855,00 | 855,00 | -2,86% | - |
| 03.07.2024 | 873,40 | 880,20 | 873,40 | 880,20 | 0,18% | - |
| 02.07.2024 | 879,00 | 879,00 | 878,60 | 878,60 | 1,03% | 20,00 |
| 01.07.2024 | 900,00 | 900,00 | 864,20 | 869,60 | -5,68% | 53,00 |
| 28.06.2024 | 932,40 | 932,40 | 915,00 | 922,00 | 0,92% | 23,00 |
| 27.06.2024 | 914,40 | 914,40 | 913,60 | 913,60 | 0,53% | - |
| 26.06.2024 | 909,00 | 913,00 | 908,80 | 908,80 | -0,07% | 5,00 |
| 25.06.2024 | 909,80 | 909,80 | 909,40 | 909,40 | -0,94% | - |
| 24.06.2024 | 913,60 | 918,00 | 913,60 | 918,00 | 0,59% | 6,00 |
| 21.06.2024 | 919,00 | 922,80 | 912,60 | 912,60 | -2,69% | 10,00 |
| 20.06.2024 | 936,40 | 937,80 | 936,40 | 937,80 | 0,36% | - |
| 19.06.2024 | 936,00 | 936,00 | 934,40 | 934,40 | -0,79% | - |
| 18.06.2024 | 948,00 | 948,00 | 941,80 | 941,80 | -0,72% | 107,00 |
| 17.06.2024 | 955,60 | 955,60 | 948,60 | 948,60 | -1,39% | 16,00 |
| 14.06.2024 | 957,40 | 968,00 | 957,40 | 962,00 | 0,78% | 76,00 |
| 13.06.2024 | 958,60 | 958,60 | 950,00 | 954,60 | -0,17% | 87,00 |
| 12.06.2024 | 969,00 | 969,00 | 956,20 | 956,20 | -1,63% | 7,00 |
| 11.06.2024 | 980,20 | 980,20 | 972,00 | 972,00 | -0,33% | 2,00 |
| 10.06.2024 | 970,20 | 975,20 | 970,20 | 975,20 | 0,60% | 2,00 |
| 07.06.2024 | 977,00 | 977,00 | 969,40 | 969,40 | -3,73% | 10,00 |
| 06.06.2024 | 1.002,00 | 1.007,00 | 1.002,00 | 1.007,00 | 2,23% | 7,00 |
| 05.06.2024 | 981,00 | 985,00 | 981,00 | 985,00 | -1,01% | 10,00 |
| 04.06.2024 | 993,20 | 995,00 | 991,60 | 995,00 | -1,44% | - |
| 03.06.2024 | 1.014,00 | 1.014,00 | 1.009,00 | 1.009,50 | 1,93% | 5,00 |
| 31.05.2024 | 1.002,00 | 1.002,00 | 990,40 | 990,40 | 1,45% | 16,00 |
| 30.05.2024 | 976,80 | 976,80 | 970,00 | 976,20 | -2,05% | 23,00 |
| 29.05.2024 | 988,80 | 996,60 | 988,80 | 996,60 | 3,81% | 8,00 |
| 28.05.2024 | 955,00 | 960,00 | 955,00 | 960,00 | 1,20% | - |
| 27.05.2024 | 949,80 | 954,00 | 948,40 | 948,60 | 0,85% | 43,00 |
| 24.05.2024 | 900,00 | 944,80 | 897,20 | 940,60 | 12,97% | 14,00 |
| 23.05.2024 | 823,60 | 833,20 | 823,60 | 832,60 | 0,70% | - |
| 22.05.2024 | 826,80 | 829,40 | 826,80 | 826,80 | -0,79% | - |
| 21.05.2024 | 828,00 | 836,00 | 828,00 | 833,40 | 2,26% | - |
| 20.05.2024 | 815,00 | 815,00 | 815,00 | 815,00 | -0,22% | - |
| 17.05.2024 | 813,60 | 816,80 | 813,60 | 816,80 | -1,61% | - |
| 16.05.2024 | 830,20 | 830,20 | 830,20 | 830,20 | 2,02% | - |
| 15.05.2024 | 813,80 | 813,80 | 813,80 | 813,80 | 1,27% | - |
| 14.05.2024 | 786,80 | 803,60 | 786,80 | 803,60 | 2,55% | 7,00 |
| 13.05.2024 | 799,00 | 802,20 | 783,60 | 783,60 | -3,52% | 2,00 |
| 10.05.2024 | 812,20 | 812,20 | 812,20 | 812,20 | 2,58% | - |
| 09.05.2024 | 791,80 | 791,80 | 791,80 | 791,80 | -2,00% | - |
| 08.05.2024 | 801,20 | 808,00 | 801,20 | 808,00 | 0,57% | 12,00 |
| 07.05.2024 | 799,60 | 803,40 | 799,60 | 803,40 | 2,79% | 20,00 |
| 06.05.2024 | 781,60 | 781,60 | 781,60 | 781,60 | 1,37% | - |
| 03.05.2024 | 778,40 | 778,40 | 771,00 | 771,00 | 0,03% | - |
| 02.05.2024 | 762,40 | 770,80 | 762,40 | 770,80 | 0,81% | - |
| 30.04.2024 | 775,40 | 775,40 | 764,60 | 764,60 | -1,37% | - |
| 29.04.2024 | 777,40 | 783,40 | 775,20 | 775,20 | -0,36% | - |
| 26.04.2024 | 765,80 | 778,00 | 763,00 | 778,00 | -0,97% | 5,00 |
| 25.04.2024 | 791,80 | 791,80 | 785,60 | 785,60 | 1,47% | - |
| 24.04.2024 | 774,20 | 774,20 | 774,20 | 774,20 | 2,41% | - |
| 23.04.2024 | 758,80 | 758,80 | 756,00 | 756,00 | 0,69% | - |
| 22.04.2024 | 750,80 | 750,80 | 750,80 | 750,80 | 0,00% | - |
| 19.04.2024 | 757,80 | 757,80 | 750,80 | 750,80 | -1,73% | - |
| 18.04.2024 | 767,00 | 767,00 | 764,00 | 764,00 | -0,21% | 4,00 |
| 17.04.2024 | 765,20 | 770,40 | 765,20 | 765,60 | -0,18% | - |
| 16.04.2024 | 765,40 | 767,00 | 758,60 | 767,00 | -0,18% | 3,00 |
| 15.04.2024 | 765,00 | 772,20 | 765,00 | 768,40 | 0,60% | - |
| 12.04.2024 | 763,80 | 763,80 | 763,80 | 763,80 | 0,34% | - |
| 11.04.2024 | 752,20 | 761,20 | 751,40 | 761,20 | 1,87% | - |
| 10.04.2024 | 798,00 | 798,00 | 742,40 | 747,20 | -5,59% | 9,00 |
| 09.04.2024 | 816,40 | 818,00 | 782,20 | 791,40 | -2,34% | 50,00 |
| 08.04.2024 | 809,60 | 810,40 | 809,60 | 810,40 | 0,07% | - |
| 05.04.2024 | 809,80 | 809,80 | 809,80 | 809,80 | -2,39% | 3,00 |
| 04.04.2024 | 829,60 | 829,60 | 829,60 | 829,60 | -0,34% | - |
| 03.04.2024 | 834,80 | 834,80 | 832,40 | 832,40 | 0,48% | - |
| 02.04.2024 | 865,80 | 865,80 | 828,40 | 828,40 | -3,99% | 3,00 |
| 28.03.2024 | 862,80 | 862,80 | 862,80 | 862,80 | -0,30% | - |
| 27.03.2024 | 865,40 | 865,40 | 865,40 | 865,40 | 0,65% | - |
| 26.03.2024 | 861,00 | 861,00 | 859,80 | 859,80 | 0,12% | 12,00 |
| 25.03.2024 | 851,20 | 858,80 | 851,20 | 858,80 | 0,33% | 9,00 |
| 22.03.2024 | 879,80 | 880,40 | 856,00 | 856,00 | 2,49% | 8,00 |
| 20.03.2024 | 833,40 | 835,20 | 832,40 | 835,20 | 1,19% | - |
| 19.03.2024 | 832,40 | 832,40 | 825,40 | 825,40 | -1,17% | 11,00 |
| 18.03.2024 | 836,20 | 841,80 | 833,40 | 835,20 | -3,56% | 5,00 |
| 15.03.2024 | 852,40 | 866,00 | 852,40 | 866,00 | 0,79% | 4,00 |
| 14.03.2024 | 844,40 | 859,20 | 844,40 | 859,20 | 2,24% | 50,00 |
| 13.03.2024 | 839,20 | 848,20 | 838,60 | 840,40 | 2,44% | 6,00 |
| 12.03.2024 | 821,20 | 821,20 | 820,40 | 820,40 | -1,98% | - |
| 11.03.2024 | 831,40 | 837,00 | 829,00 | 837,00 | 0,46% | 2,00 |
| 08.03.2024 | 825,40 | 833,20 | 825,40 | 833,20 | 0,22% | - |
| 07.03.2024 | 831,00 | 840,00 | 829,20 | 831,40 | -1,07% | 3,00 |
| 06.03.2024 | 830,20 | 840,40 | 830,20 | 840,40 | 0,17% | - |
| 05.03.2024 | 850,20 | 860,00 | 837,00 | 839,00 | -1,66% | 52,00 |
| 04.03.2024 | 872,00 | 878,00 | 845,60 | 853,20 | 1,67% | 12,00 |
| 01.03.2024 | 821,80 | 839,20 | 821,80 | 839,20 | 4,12% | 15,00 |