139,200€
-1,73%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 143,00 | 145,08 | 138,50 | 140,13 | -1,94% | - |
| 20.02.2025 | 145,93 | 146,40 | 139,77 | 142,90 | -2,34% | 120,00 |
| 19.02.2025 | 149,23 | 149,83 | 145,40 | 146,33 | -1,93% | 480,00 |
| 18.02.2025 | 149,50 | 150,20 | 147,05 | 149,20 | 0,12% | 300,00 |
| 17.02.2025 | 148,20 | 149,18 | 148,10 | 149,02 | 0,83% | 112,00 |
| 14.02.2025 | 151,55 | 151,80 | 146,75 | 147,80 | -2,22% | - |
| 13.02.2025 | 148,08 | 152,52 | 147,55 | 151,15 | 2,02% | 220,00 |
| 12.02.2025 | 151,63 | 152,85 | 147,77 | 148,15 | -2,60% | 1.174,00 |
| 11.02.2025 | 155,98 | 156,52 | 151,80 | 152,10 | -3,00% | 1.425,00 |
| 10.02.2025 | 163,90 | 164,93 | 155,45 | 156,80 | -3,70% | 183,00 |
| 07.02.2025 | 164,83 | 168,70 | 161,98 | 162,83 | -1,74% | 211,00 |
| 06.02.2025 | 167,33 | 171,23 | 165,65 | 165,70 | -0,12% | - |
| 05.02.2025 | 162,88 | 167,77 | 162,20 | 165,90 | 1,64% | 50,00 |
| 04.02.2025 | 166,55 | 168,45 | 162,75 | 163,23 | -1,52% | 290,00 |
| 03.02.2025 | 170,60 | 173,15 | 164,48 | 165,75 | -3,13% | 267,00 |
| 31.01.2025 | 182,25 | 191,68 | 171,10 | 171,10 | -20,14% | 1.448,00 |
| 30.01.2025 | 210,65 | 215,25 | 210,10 | 214,25 | 1,85% | 350,00 |
| 29.01.2025 | 206,80 | 213,40 | 206,80 | 210,35 | 1,62% | 350,00 |
| 28.01.2025 | 202,35 | 207,55 | 202,30 | 207,00 | 2,40% | 9,00 |
| 27.01.2025 | 206,20 | 206,20 | 198,00 | 202,15 | -2,58% | - |
| 24.01.2025 | 208,20 | 208,80 | 206,50 | 207,50 | -0,14% | 20,00 |
| 23.01.2025 | 205,60 | 207,80 | 205,60 | 207,80 | 1,32% | 460,00 |
| 22.01.2025 | 205,00 | 206,30 | 204,00 | 205,10 | 0,15% | - |
| 21.01.2025 | 202,70 | 206,70 | 202,70 | 204,80 | 1,29% | 338,00 |
| 20.01.2025 | 204,50 | 204,50 | 202,10 | 202,20 | -1,37% | 590,00 |
| 17.01.2025 | 201,90 | 205,00 | 201,90 | 205,00 | 1,94% | 5,00 |
| 16.01.2025 | 197,60 | 201,10 | 197,60 | 201,10 | 1,41% | - |
| 15.01.2025 | 199,65 | 201,60 | 198,30 | 198,30 | -0,08% | - |
| 14.01.2025 | 199,40 | 204,20 | 198,45 | 198,45 | -0,45% | 4,00 |
| 13.01.2025 | 202,30 | 202,30 | 199,35 | 199,35 | -1,26% | 100,00 |
| 10.01.2025 | 203,00 | 203,00 | 201,90 | 201,90 | -0,49% | 4,00 |
| 09.01.2025 | 200,70 | 202,90 | 200,70 | 202,90 | 0,45% | 144,00 |
| 08.01.2025 | 197,95 | 202,00 | 197,95 | 202,00 | 0,95% | 8,00 |
| 07.01.2025 | 199,90 | 200,10 | 199,15 | 200,10 | -0,45% | 8,00 |
| 06.01.2025 | 200,40 | 201,00 | 200,40 | 201,00 | -0,59% | 71,00 |
| 03.01.2025 | 198,65 | 203,70 | 198,65 | 202,20 | 1,53% | 20,00 |
| 02.01.2025 | 196,50 | 200,10 | 196,50 | 199,15 | -1,17% | 96,00 |
| 30.12.2024 | 199,75 | 201,50 | 199,75 | 201,50 | 0,65% | 80,00 |
| 27.12.2024 | 200,20 | 200,20 | 200,20 | 200,20 | 0,35% | - |
| 23.12.2024 | 202,50 | 202,50 | 199,50 | 199,50 | 3,99% | - |
| 22.12.2024 | 197,35 | 197,35 | 191,85 | 191,85 | -1,97% | 98,00 |
| 19.12.2024 | 193,60 | 195,70 | 193,60 | 195,70 | -2,20% | 193,00 |
| 18.12.2024 | 200,10 | 200,10 | 200,10 | 200,10 | 0,38% | - |
| 17.12.2024 | 196,20 | 202,50 | 196,20 | 199,35 | 1,84% | 609,00 |
| 13.12.2024 | 194,25 | 195,75 | 194,15 | 195,75 | 1,16% | - |
| 12.12.2024 | 194,10 | 196,05 | 193,50 | 193,50 | -0,95% | 19,00 |
| 11.12.2024 | 191,55 | 196,00 | 191,55 | 195,35 | 1,53% | - |
| 10.12.2024 | 190,40 | 192,40 | 190,40 | 192,40 | 2,01% | - |
| 09.12.2024 | 188,85 | 188,85 | 188,60 | 188,60 | -0,45% | - |
| 06.12.2024 | 189,45 | 189,45 | 189,45 | 189,45 | -0,16% | - |
| 05.12.2024 | 193,70 | 193,70 | 189,75 | 189,75 | -1,91% | 23,00 |
| 04.12.2024 | 193,35 | 195,20 | 193,35 | 193,45 | 0,34% | - |
| 03.12.2024 | 191,85 | 193,50 | 191,85 | 192,80 | -0,39% | 55,00 |
| 02.12.2024 | 186,40 | 193,55 | 186,40 | 193,55 | 6,73% | 515,00 |
| 29.11.2024 | 181,35 | 181,35 | 181,35 | 181,35 | -0,36% | - |
| 28.11.2024 | 181,55 | 182,55 | 181,55 | 182,00 | 0,03% | 15,00 |
| 27.11.2024 | 185,15 | 185,15 | 181,95 | 181,95 | -1,94% | - |
| 26.11.2024 | 187,55 | 187,55 | 185,50 | 185,55 | 0,76% | - |
| 25.11.2024 | 184,15 | 184,15 | 184,15 | 184,15 | 6,17% | - |
| 22.11.2024 | 173,45 | 173,45 | 173,45 | 173,45 | 3,96% | - |
| 21.11.2024 | 166,85 | 166,85 | 166,85 | 166,85 | -0,24% | - |
| 20.11.2024 | 166,30 | 167,25 | 166,30 | 167,25 | 0,60% | - |
| 19.11.2024 | 166,25 | 166,25 | 166,25 | 166,25 | -0,03% | - |
| 18.11.2024 | 166,30 | 166,30 | 166,30 | 166,30 | 0,12% | - |
| 15.11.2024 | 166,10 | 166,10 | 166,10 | 166,10 | -1,25% | - |
| 14.11.2024 | 168,45 | 168,45 | 167,60 | 168,20 | -0,68% | - |
| 13.11.2024 | 164,95 | 171,70 | 164,95 | 169,35 | 1,99% | 76,00 |
| 12.11.2024 | 166,05 | 166,05 | 166,05 | 166,05 | 0,58% | - |
| 11.11.2024 | 163,70 | 166,60 | 163,70 | 165,10 | 1,16% | - |
| 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 |