86,350€
-0,31%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 86,61 | 87,28 | 84,82 | 86,36 | -0,38% | - |
| 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 |
| 27.05.2025 | 90,53 | 96,19 | 90,14 | 96,19 | 5,47% | 100,00 |
| 26.05.2025 | 89,54 | 92,09 | 89,54 | 91,20 | 2,56% | 156,00 |
| 23.05.2025 | 95,00 | 95,00 | 84,91 | 88,92 | -20,50% | 390,00 |
| 22.05.2025 | 109,55 | 112,53 | 108,55 | 111,85 | 2,59% | 18,00 |
| 21.05.2025 | 113,15 | 113,70 | 108,55 | 109,03 | -4,53% | 100,00 |
| 20.05.2025 | 112,85 | 116,85 | 112,70 | 114,20 | 0,73% | - |
| 19.05.2025 | 112,10 | 114,08 | 110,20 | 113,38 | -1,16% | 280,00 |
| 16.05.2025 | 113,10 | 115,60 | 113,00 | 114,70 | 1,06% | - |
| 15.05.2025 | 113,35 | 114,13 | 111,93 | 113,50 | -0,42% | 40,00 |
| 14.05.2025 | 115,68 | 117,23 | 113,40 | 113,98 | -1,41% | 220,00 |
| 13.05.2025 | 113,10 | 116,70 | 112,85 | 115,60 | 1,67% | 175,00 |
| 12.05.2025 | 109,90 | 120,00 | 109,90 | 113,70 | 5,69% | - |
| 09.05.2025 | 112,33 | 113,40 | 107,33 | 107,58 | -3,89% | 320,00 |
| 08.05.2025 | 107,68 | 113,65 | 107,10 | 111,93 | 4,70% | - |
| 07.05.2025 | 103,93 | 107,38 | 103,38 | 106,90 | 3,89% | 94,00 |
| 06.05.2025 | 104,13 | 104,50 | 101,80 | 102,90 | -1,63% | - |
| 05.05.2025 | 103,05 | 106,75 | 102,30 | 104,60 | 0,99% | 140,00 |
| 02.05.2025 | 98,10 | 103,65 | 97,85 | 103,58 | 5,92% | 20,00 |
| 30.04.2025 | 98,42 | 98,64 | 95,05 | 97,79 | -0,34% | - |
| 29.04.2025 | 95,93 | 98,43 | 95,39 | 98,12 | 2,66% | - |
| 28.04.2025 | 95,49 | 97,28 | 93,85 | 95,58 | -0,56% | - |
| 25.04.2025 | 97,85 | 98,03 | 95,23 | 96,12 | -1,12% | - |
| 24.04.2025 | 93,80 | 98,76 | 92,54 | 97,21 | 3,27% | 105,00 |
| 23.04.2025 | 96,00 | 99,21 | 93,82 | 94,13 | 1,04% | 427,00 |
| 22.04.2025 | 90,00 | 93,99 | 90,00 | 93,16 | 0,26% | 27,00 |
| 17.04.2025 | 91,19 | 93,29 | 89,91 | 92,92 | 2,73% | 60,00 |
| 16.04.2025 | 91,00 | 92,62 | 89,20 | 90,45 | -1,99% | 15,00 |
| 15.04.2025 | 94,13 | 94,80 | 91,42 | 92,29 | -2,17% | 60,00 |
| 14.04.2025 | 96,25 | 100,18 | 92,88 | 94,34 | -1,87% | - |
| 11.04.2025 | 98,11 | 98,51 | 92,81 | 96,14 | -1,75% | - |
| 10.04.2025 | 105,50 | 106,10 | 94,86 | 97,85 | -7,75% | - |
| 09.04.2025 | 90,95 | 108,48 | 89,44 | 106,08 | 14,10% | - |
| 08.04.2025 | 98,42 | 101,50 | 91,68 | 92,97 | -4,41% | - |
| 07.04.2025 | 89,75 | 99,77 | 84,50 | 97,26 | 0,36% | 260,00 |
| 04.04.2025 | 90,59 | 99,15 | 84,70 | 96,91 | 5,90% | 25,00 |
| 03.04.2025 | 99,72 | 99,72 | 87,08 | 91,51 | -15,83% | 149,00 |
| 02.04.2025 | 104,88 | 109,75 | 103,08 | 108,73 | 3,47% | - |
| 01.04.2025 | 104,33 | 106,20 | 102,85 | 105,08 | 1,67% | 260,00 |
| 31.03.2025 | 102,78 | 103,63 | 99,41 | 103,35 | 0,83% | - |
| 28.03.2025 | 108,25 | 108,35 | 102,33 | 102,50 | -5,46% | 85,00 |
| 27.03.2025 | 109,18 | 110,85 | 106,80 | 108,43 | -2,14% | 624,00 |
| 26.03.2025 | 113,98 | 115,03 | 109,20 | 110,80 | -2,91% | - |
| 25.03.2025 | 115,10 | 116,03 | 113,53 | 114,13 | -1,17% | 9,00 |
| 24.03.2025 | 109,68 | 116,40 | 109,60 | 115,48 | 5,72% | 28,00 |
| 21.03.2025 | 106,08 | 109,43 | 103,58 | 109,23 | 1,82% | - |
| 20.03.2025 | 110,58 | 111,55 | 106,55 | 107,28 | -2,17% | 60,00 |
| 19.03.2025 | 105,50 | 109,98 | 105,48 | 109,65 | 3,91% | 10,00 |
| 18.03.2025 | 106,83 | 107,73 | 105,03 | 105,53 | -2,11% | - |
| 17.03.2025 | 108,85 | 109,43 | 105,68 | 107,80 | -1,01% | 8,00 |
| 14.03.2025 | 108,30 | 110,80 | 107,68 | 108,90 | 0,51% | 320,00 |
| 13.03.2025 | 112,10 | 113,25 | 105,93 | 108,35 | -3,43% | 134,00 |
| 12.03.2025 | 110,88 | 116,25 | 110,68 | 112,20 | 1,81% | 45,00 |
| 11.03.2025 | 110,75 | 114,43 | 109,70 | 110,20 | -0,90% | 284,00 |
| 10.03.2025 | 115,75 | 115,90 | 109,90 | 111,20 | -4,86% | 30,00 |
| 07.03.2025 | 121,98 | 122,78 | 112,93 | 116,88 | -4,34% | 241,00 |
| 06.03.2025 | 126,05 | 126,78 | 121,13 | 122,18 | -3,05% | 672,00 |
| 05.03.2025 | 126,58 | 127,70 | 124,65 | 126,03 | -0,06% | 158,00 |
| 04.03.2025 | 131,18 | 131,18 | 124,73 | 126,10 | -3,72% | 18,00 |
| 03.03.2025 | 134,60 | 135,48 | 129,77 | 130,98 | -2,44% | 36,00 |
| 28.02.2025 | 133,18 | 134,77 | 131,10 | 134,25 | 0,86% | - |
| 27.02.2025 | 138,75 | 140,75 | 132,83 | 133,10 | -3,76% | - |
| 26.02.2025 | 136,38 | 142,93 | 136,18 | 138,30 | 1,80% | 611,00 |
| 25.02.2025 | 133,68 | 137,70 | 132,25 | 135,85 | 1,49% | - |
| 24.02.2025 | 139,98 | 141,75 | 133,40 | 133,85 | -4,48% | 525,00 |
| 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 |