77,010€
0,35%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 76,83 | 77,27 | 76,81 | 77,08 | 0,46% | - |
| 26.08.2026 | 76,23 | 77,10 | 75,88 | 76,73 | 0,75% | - |
| 25.08.2026 | 79,13 | 79,35 | 75,59 | 76,16 | -3,66% | - |
| 24.08.2026 | 78,26 | 79,67 | 77,89 | 79,05 | 0,75% | - |
| 21.08.2026 | 76,04 | 78,48 | 75,83 | 78,46 | 3,18% | - |
| 20.08.2026 | 78,95 | 79,05 | 75,51 | 76,04 | -3,00% | 52,00 |
| 19.08.2026 | 78,00 | 79,02 | 77,32 | 78,39 | 1,24% | 1.100,00 |
| 18.08.2026 | 77,70 | 79,30 | 77,43 | 77,43 | -0,50% | 700,00 |
| 17.08.2026 | 81,21 | 81,21 | 77,43 | 77,82 | -3,22% | 1.600,00 |
| 14.08.2026 | 80,88 | 81,46 | 80,00 | 80,41 | -0,67% | - |
| 13.08.2026 | 79,24 | 81,16 | 79,20 | 80,95 | 2,20% | - |
| 12.08.2026 | 81,42 | 81,80 | 79,12 | 79,21 | -2,55% | - |
| 11.08.2026 | 84,46 | 84,52 | 80,75 | 81,28 | -3,72% | 576,00 |
| 10.08.2026 | 84,49 | 84,59 | 82,32 | 84,42 | 0,14% | 2.200,00 |
| 07.08.2026 | 85,11 | 85,45 | 84,03 | 84,30 | -0,80% | - |
| 06.08.2026 | 86,16 | 86,47 | 84,87 | 84,98 | -1,08% | 1.107,00 |
| 05.08.2026 | 86,93 | 87,97 | 85,85 | 85,91 | -0,96% | - |
| 04.08.2026 | 86,69 | 87,74 | 86,00 | 86,74 | 0,61% | 525,00 |
| 03.08.2026 | 84,48 | 87,67 | 84,40 | 86,21 | 2,57% | 600,00 |
| 31.07.2026 | 87,06 | 87,42 | 84,03 | 84,05 | -2,87% | - |
| 30.07.2026 | 90,61 | 90,90 | 85,16 | 86,53 | -4,25% | - |
| 29.07.2026 | 91,05 | 91,72 | 89,00 | 90,37 | -0,91% | 276,00 |
| 28.07.2026 | 85,67 | 91,49 | 85,65 | 91,20 | 5,97% | - |
| 27.07.2026 | 84,98 | 87,72 | 84,83 | 86,06 | 1,51% | - |
| 24.07.2026 | 81,40 | 85,36 | 79,92 | 84,78 | 0,19% | - |
| 23.07.2026 | 89,14 | 90,12 | 83,31 | 84,62 | -5,65% | 702,00 |
| 22.07.2026 | 90,41 | 91,19 | 88,72 | 89,69 | -1,02% | - |
| 21.07.2026 | 91,60 | 91,74 | 90,15 | 90,61 | -0,01% | - |
| 20.07.2026 | 93,20 | 93,56 | 90,29 | 90,62 | -2,52% | - |
| 17.07.2026 | 94,49 | 96,31 | 92,66 | 92,96 | -2,47% | - |
| 16.07.2026 | 92,90 | 95,85 | 92,44 | 95,31 | 1,88% | - |
| 15.07.2026 | 93,44 | 94,80 | 93,10 | 93,55 | 0,28% | - |
| 14.07.2026 | 94,48 | 94,94 | 93,03 | 93,29 | -1,67% | 1.620,00 |
| 13.07.2026 | 93,66 | 96,94 | 93,48 | 94,87 | 2,22% | 1.139,00 |
| 10.07.2026 | 90,99 | 93,63 | 90,85 | 92,81 | 1,77% | - |
| 09.07.2026 | 89,77 | 91,99 | 89,27 | 91,20 | 1,93% | - |
| 08.07.2026 | 92,78 | 92,78 | 87,99 | 89,47 | -4,02% | - |
| 07.07.2026 | 92,17 | 93,81 | 91,95 | 93,22 | 0,94% | 3.360,00 |
| 06.07.2026 | 91,41 | 92,85 | 89,44 | 92,35 | 0,96% | 400,00 |
| 03.07.2026 | 91,78 | 91,85 | 91,32 | 91,47 | -0,22% | - |
| 02.07.2026 | 88,14 | 92,81 | 87,63 | 91,67 | 3,96% | 61,00 |
| 01.07.2026 | 86,84 | 89,29 | 86,72 | 88,18 | 1,44% | 99,00 |
| 30.06.2026 | 89,12 | 89,12 | 86,48 | 86,93 | -1,70% | - |
| 29.06.2026 | 92,11 | 92,34 | 88,13 | 88,43 | -3,66% | - |
| 26.06.2026 | 89,54 | 92,03 | 89,24 | 91,79 | 2,47% | - |
| 25.06.2026 | 93,51 | 93,84 | 88,89 | 89,58 | -3,87% | 624,00 |
| 24.06.2026 | 91,37 | 94,19 | 90,49 | 93,19 | 2,27% | 3.664,00 |
| 23.06.2026 | 91,56 | 92,17 | 90,50 | 91,12 | -1,42% | 228,00 |
| 22.06.2026 | 95,00 | 95,52 | 90,57 | 92,43 | -2,63% | - |
| 19.06.2026 | 95,03 | 95,18 | 94,82 | 94,93 | 0,48% | - |
| 18.06.2026 | 92,45 | 96,34 | 92,33 | 94,48 | 2,80% | - |
| 17.06.2026 | 95,05 | 96,29 | 91,84 | 91,91 | -3,16% | 575,00 |
| 16.06.2026 | 97,05 | 98,94 | 94,85 | 94,91 | -2,16% | 38.493,00 |
| 15.06.2026 | 99,03 | 99,83 | 96,84 | 97,01 | -1,40% | 90,00 |
| 12.06.2026 | 98,90 | 100,93 | 98,31 | 98,39 | 0,03% | 520,00 |
| 11.06.2026 | 96,71 | 98,77 | 96,25 | 98,36 | 2,52% | 270,00 |
| 10.06.2026 | 97,09 | 97,38 | 95,30 | 95,94 | -1,77% | 5.625,00 |
| 09.06.2026 | 95,35 | 99,38 | 95,18 | 97,67 | 2,83% | - |
| 08.06.2026 | 93,72 | 96,36 | 93,07 | 94,98 | 1,13% | - |
| 05.06.2026 | 93,32 | 94,68 | 92,89 | 93,92 | 0,33% | 960,00 |
| 04.06.2026 | 92,30 | 93,83 | 90,58 | 93,61 | 1,01% | 340,00 |
| 03.06.2026 | 95,27 | 95,47 | 90,66 | 92,67 | -2,73% | - |
| 02.06.2026 | 94,85 | 96,75 | 94,74 | 95,27 | 0,01% | - |
| 01.06.2026 | 97,76 | 98,49 | 94,68 | 95,26 | -2,41% | - |
| 29.05.2026 | 98,26 | 98,63 | 97,27 | 97,61 | -0,59% | 989,00 |
| 28.05.2026 | 98,50 | 99,21 | 96,21 | 98,19 | -0,16% | - |
| 27.05.2026 | 95,77 | 99,51 | 95,52 | 98,35 | 2,65% | 620,00 |
| 26.05.2026 | 91,92 | 95,82 | 90,43 | 95,81 | 3,93% | - |
| 25.05.2026 | 92,02 | 92,20 | 91,92 | 92,19 | 0,25% | - |
| 22.05.2026 | 88,06 | 92,01 | 85,65 | 91,96 | 4,23% | - |
| 21.05.2026 | 84,49 | 88,58 | 83,89 | 88,23 | 4,45% | 1.098,00 |
| 20.05.2026 | 81,29 | 84,49 | 79,70 | 84,47 | 3,94% | 3.738,00 |
| 19.05.2026 | 81,04 | 82,53 | 80,21 | 81,27 | -0,11% | - |
| 18.05.2026 | 80,10 | 83,09 | 79,83 | 81,36 | 1,18% | - |
| 15.05.2026 | 81,05 | 81,71 | 80,02 | 80,41 | -0,99% | - |
| 14.05.2026 | 80,35 | 81,87 | 80,26 | 81,21 | 1,35% | - |
| 13.05.2026 | 80,97 | 81,66 | 80,07 | 80,13 | -0,83% | - |
| 12.05.2026 | 83,05 | 83,31 | 80,44 | 80,80 | -1,46% | - |
| 11.05.2026 | 85,39 | 85,45 | 81,75 | 82,00 | -3,81% | - |
| 08.05.2026 | 87,72 | 87,80 | 84,37 | 85,25 | -2,63% | 258,00 |
| 07.05.2026 | 88,54 | 89,91 | 87,06 | 87,55 | -1,04% | - |
| 06.05.2026 | 84,28 | 89,06 | 84,20 | 88,47 | 5,02% | 216,00 |
| 05.05.2026 | 83,77 | 84,97 | 82,78 | 84,24 | 0,87% | - |
| 04.05.2026 | 86,10 | 86,25 | 82,93 | 83,51 | -4,10% | - |
| 30.04.2026 | 86,60 | 88,45 | 86,32 | 87,08 | 0,30% | - |
| 29.04.2026 | 90,93 | 91,22 | 86,07 | 86,82 | -4,27% | 480,00 |
| 28.04.2026 | 91,05 | 92,29 | 90,37 | 90,69 | -0,53% | - |
| 27.04.2026 | 92,50 | 92,95 | 90,90 | 91,17 | -1,54% | - |
| 24.04.2026 | 92,37 | 93,31 | 91,94 | 92,60 | 0,26% | - |
| 23.04.2026 | 91,73 | 92,38 | 90,19 | 92,36 | 0,79% | 8.800,00 |
| 22.04.2026 | 94,24 | 94,59 | 91,48 | 91,64 | -2,52% | - |
| 21.04.2026 | 94,42 | 95,84 | 93,70 | 94,01 | -0,23% | 3.822,00 |
| 20.04.2026 | 95,13 | 96,15 | 92,85 | 94,23 | -1,30% | - |
| 17.04.2026 | 92,02 | 96,21 | 91,67 | 95,47 | 3,82% | - |
| 16.04.2026 | 92,37 | 94,12 | 91,87 | 91,96 | -0,78% | - |
| 15.04.2026 | 91,39 | 93,51 | 91,37 | 92,68 | 1,58% | - |
| 14.04.2026 | 93,01 | 93,36 | 91,14 | 91,24 | -0,77% | - |
| 13.04.2026 | 91,65 | 92,67 | 91,05 | 91,95 | 0,29% | - |
| 10.04.2026 | 93,89 | 94,30 | 91,34 | 91,68 | -2,51% | 980,00 |
| 09.04.2026 | 91,03 | 94,33 | 90,00 | 94,04 | 3,16% | - |