206,650€
0,90%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 205,75 | 207,30 | 203,60 | 206,60 | 0,41% | - |
| 21.01.2025 | 203,35 | 207,85 | 202,50 | 205,75 | 1,40% | 556,00 |
| 20.01.2025 | 204,25 | 204,90 | 202,45 | 202,90 | -0,73% | 1.155,00 |
| 17.01.2025 | 202,65 | 207,45 | 202,10 | 204,40 | 1,11% | 5,00 |
| 16.01.2025 | 198,27 | 203,75 | 197,77 | 202,15 | 2,16% | - |
| 15.01.2025 | 200,35 | 203,45 | 197,00 | 197,88 | -1,12% | - |
| 14.01.2025 | 199,85 | 204,25 | 197,83 | 200,13 | -0,06% | 12,00 |
| 13.01.2025 | 202,80 | 202,90 | 191,85 | 200,25 | -1,14% | 200,00 |
| 10.01.2025 | 203,95 | 205,65 | 201,30 | 202,55 | -0,32% | 12,00 |
| 09.01.2025 | 201,20 | 203,90 | 201,05 | 203,20 | 1,02% | 144,00 |
| 08.01.2025 | 198,45 | 203,05 | 197,43 | 201,15 | 1,48% | 8,00 |
| 07.01.2025 | 200,33 | 203,75 | 196,50 | 198,23 | -1,21% | 8,00 |
| 06.01.2025 | 200,95 | 204,95 | 199,10 | 200,65 | -0,45% | 71,00 |
| 03.01.2025 | 199,43 | 203,45 | 198,88 | 201,55 | 1,13% | 40,00 |
| 02.01.2025 | 196,30 | 201,05 | 196,30 | 199,30 | -0,72% | 99,00 |
| 30.12.2024 | 198,98 | 201,25 | 198,88 | 200,75 | 0,99% | 80,00 |
| 27.12.2024 | 200,50 | 201,55 | 197,18 | 198,77 | -0,43% | - |
| 23.12.2024 | 202,75 | 203,75 | 198,20 | 199,63 | -1,61% | - |
| 20.12.2024 | 197,83 | 206,05 | 190,77 | 202,90 | 2,51% | 98,00 |
| 19.12.2024 | 194,30 | 200,18 | 192,45 | 197,93 | 1,87% | 193,00 |
| 18.12.2024 | 200,55 | 201,45 | 193,83 | 194,30 | -3,14% | - |
| 17.12.2024 | 200,75 | 202,85 | 197,63 | 200,60 | -0,17% | 709,00 |
| 16.12.2024 | 196,68 | 203,25 | 196,43 | 200,95 | 2,08% | 24,00 |
| 13.12.2024 | 194,70 | 198,00 | 193,55 | 196,85 | 1,16% | - |
| 12.12.2024 | 194,60 | 197,05 | 193,43 | 194,60 | -0,38% | 48,00 |
| 11.12.2024 | 192,00 | 198,85 | 192,00 | 195,35 | 1,74% | - |
| 10.12.2024 | 190,85 | 195,45 | 187,10 | 192,00 | 0,47% | - |
| 09.12.2024 | 189,25 | 192,38 | 184,25 | 191,10 | 1,20% | - |
| 06.12.2024 | 189,88 | 192,40 | 187,63 | 188,83 | -0,51% | - |
| 05.12.2024 | 194,15 | 194,15 | 189,43 | 189,80 | -2,25% | 63,00 |
| 04.12.2024 | 193,63 | 197,68 | 192,05 | 194,18 | 0,60% | - |
| 03.12.2024 | 192,33 | 195,48 | 191,52 | 193,02 | 0,38% | 165,00 |
| 02.12.2024 | 186,68 | 194,27 | 186,65 | 192,30 | 3,43% | 1.530,00 |
| 29.11.2024 | 181,80 | 186,93 | 181,43 | 185,93 | 2,06% | - |
| 28.11.2024 | 181,98 | 182,35 | 181,80 | 182,18 | 0,34% | 30,00 |
| 27.11.2024 | 185,58 | 185,68 | 180,08 | 181,55 | -2,13% | - |
| 26.11.2024 | 188,00 | 188,35 | 183,68 | 185,50 | -0,96% | - |
| 25.11.2024 | 184,40 | 188,68 | 183,45 | 187,30 | 1,53% | - |
| 22.11.2024 | 173,83 | 185,83 | 173,52 | 184,48 | 6,26% | - |
| 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% | - |