97,690€
0,52%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 97,78 | 97,99 | 97,42 | 97,69 | 0,26% | 135,00 |
| 13.02.2026 | 97,48 | 98,23 | 95,60 | 97,44 | -0,20% | - |
| 12.02.2026 | 97,53 | 100,45 | 96,86 | 97,64 | 0,68% | - |
| 11.02.2026 | 97,13 | 98,52 | 96,42 | 96,98 | 0,23% | - |
| 10.02.2026 | 96,11 | 97,71 | 96,00 | 96,76 | 0,67% | - |
| 09.02.2026 | 97,54 | 97,65 | 95,91 | 96,12 | -1,33% | 2.558,00 |
| 06.02.2026 | 93,52 | 97,73 | 93,41 | 97,42 | 3,44% | - |
| 05.02.2026 | 95,32 | 96,66 | 93,39 | 94,18 | -1,03% | - |
| 04.02.2026 | 95,99 | 97,34 | 94,06 | 95,16 | -0,38% | - |
| 03.02.2026 | 98,68 | 99,26 | 94,58 | 95,52 | -3,06% | 2.297,00 |
| 02.02.2026 | 99,09 | 100,50 | 96,33 | 98,54 | -2,10% | 471,00 |
| 30.01.2026 | 94,02 | 100,83 | 92,64 | 100,65 | 20,51% | 2.853,00 |
| 29.01.2026 | 81,74 | 83,82 | 81,28 | 83,52 | 2,23% | - |
| 28.01.2026 | 83,82 | 84,84 | 81,49 | 81,70 | -1,66% | - |
| 27.01.2026 | 85,58 | 85,95 | 82,70 | 83,08 | -2,58% | - |
| 26.01.2026 | 84,14 | 85,89 | 83,05 | 85,28 | 0,67% | - |
| 23.01.2026 | 86,50 | 86,86 | 84,41 | 84,71 | -1,96% | 880,00 |
| 22.01.2026 | 87,38 | 88,63 | 85,89 | 86,40 | -0,86% | 3.713,00 |
| 21.01.2026 | 83,76 | 88,28 | 83,42 | 87,15 | 4,26% | - |
| 20.01.2026 | 84,58 | 86,24 | 82,36 | 83,59 | -1,16% | 1.876,00 |
| 19.01.2026 | 85,76 | 86,17 | 84,11 | 84,57 | -2,55% | - |
| 16.01.2026 | 89,02 | 89,06 | 86,26 | 86,78 | -2,31% | - |
| 15.01.2026 | 87,16 | 89,50 | 86,12 | 88,83 | 2,10% | - |
| 14.01.2026 | 87,20 | 88,23 | 85,69 | 87,00 | -0,18% | - |
| 13.01.2026 | 87,25 | 88,66 | 86,13 | 87,16 | -0,11% | 525,00 |
| 12.01.2026 | 88,81 | 89,04 | 86,43 | 87,26 | -2,01% | 1.594,00 |
| 09.01.2026 | 92,17 | 93,14 | 87,81 | 89,05 | -3,29% | - |
| 08.01.2026 | 87,92 | 93,77 | 86,96 | 92,08 | 4,40% | 41,00 |
| 07.01.2026 | 91,00 | 91,17 | 86,00 | 88,20 | -4,02% | 2.340,00 |
| 06.01.2026 | 92,23 | 93,17 | 90,89 | 91,89 | -0,54% | 976,00 |
| 05.01.2026 | 91,35 | 93,03 | 90,92 | 92,39 | 1,52% | - |
| 02.01.2026 | 88,21 | 91,31 | 88,20 | 91,01 | 3,82% | - |
| 30.12.2025 | 87,98 | 88,60 | 87,66 | 87,66 | -0,77% | - |
| 29.12.2025 | 87,31 | 88,75 | 85,34 | 88,34 | 3,00% | - |
| 23.12.2025 | 86,47 | 86,87 | 84,56 | 85,77 | -0,82% | - |
| 22.12.2025 | 85,14 | 87,00 | 84,31 | 86,48 | 2,70% | - |
| 19.12.2025 | 83,91 | 85,79 | 80,50 | 84,21 | -2,26% | 300,00 |
| 18.12.2025 | 86,89 | 89,04 | 85,85 | 86,16 | -2,08% | - |
| 17.12.2025 | 89,03 | 89,43 | 87,32 | 87,99 | -1,63% | - |
| 16.12.2025 | 87,35 | 89,89 | 87,24 | 89,45 | 0,55% | - |
| 15.12.2025 | 86,48 | 88,96 | 85,97 | 88,96 | 2,57% | 123,00 |
| 12.12.2025 | 86,84 | 87,82 | 86,65 | 86,73 | 2,04% | - |
| 11.12.2025 | 85,06 | 87,16 | 84,79 | 85,00 | -0,58% | 35,00 |
| 10.12.2025 | 86,66 | 87,21 | 85,23 | 85,50 | -1,34% | - |
| 09.12.2025 | 86,99 | 87,23 | 85,05 | 86,66 | -0,07% | 59,00 |
| 08.12.2025 | 85,85 | 87,13 | 84,95 | 86,72 | 1,68% | 168,00 |
| 05.12.2025 | 82,60 | 85,33 | 81,72 | 85,29 | 3,66% | 53,00 |
| 04.12.2025 | 81,52 | 82,48 | 80,75 | 82,28 | 0,27% | - |
| 03.12.2025 | 79,01 | 82,32 | 78,44 | 82,06 | 3,60% | 169,00 |
| 02.12.2025 | 78,94 | 80,08 | 78,85 | 79,21 | -0,48% | - |
| 01.12.2025 | 75,47 | 79,90 | 74,79 | 79,59 | 4,78% | 50,00 |
| 28.11.2025 | 75,38 | 76,93 | 75,38 | 75,96 | 0,93% | - |
| 27.11.2025 | 75,25 | 75,37 | 75,24 | 75,26 | -0,37% | - |
| 26.11.2025 | 74,07 | 75,89 | 73,27 | 75,54 | 2,47% | - |
| 25.11.2025 | 72,20 | 74,58 | 72,03 | 73,72 | 1,82% | - |
| 24.11.2025 | 74,29 | 75,90 | 72,10 | 72,40 | -2,92% | - |
| 21.11.2025 | 70,56 | 74,61 | 70,23 | 74,58 | 3,99% | - |
| 20.11.2025 | 73,42 | 73,50 | 71,23 | 71,72 | -0,39% | - |
| 19.11.2025 | 72,24 | 72,86 | 71,73 | 72,00 | 2,45% | - |
| 18.11.2025 | 69,66 | 70,85 | 69,65 | 70,28 | 0,64% | - |
| 17.11.2025 | 71,60 | 71,84 | 69,76 | 69,83 | -1,86% | - |
| 14.11.2025 | 71,32 | 71,63 | 70,10 | 71,15 | -1,32% | - |
| 13.11.2025 | 72,90 | 73,83 | 71,59 | 72,10 | -0,76% | - |
| 12.11.2025 | 71,62 | 74,84 | 71,37 | 72,65 | 1,89% | 138,00 |
| 11.11.2025 | 69,03 | 71,86 | 68,67 | 71,30 | 3,21% | - |
| 10.11.2025 | 71,27 | 71,64 | 69,08 | 69,08 | -2,43% | 125,00 |
| 07.11.2025 | 69,31 | 71,09 | 68,31 | 70,80 | 2,19% | - |
| 06.11.2025 | 71,14 | 71,80 | 68,74 | 69,28 | -2,78% | - |
| 05.11.2025 | 69,17 | 72,06 | 68,74 | 71,26 | 2,74% | 1.200,00 |
| 04.11.2025 | 69,65 | 69,90 | 68,88 | 69,36 | -0,72% | 30,00 |
| 03.11.2025 | 70,55 | 72,32 | 68,65 | 69,86 | -1,48% | - |
| 31.10.2025 | 70,50 | 71,17 | 69,64 | 70,91 | 0,74% | 33,00 |
| 30.10.2025 | 72,52 | 73,06 | 70,37 | 70,39 | -3,03% | - |
| 29.10.2025 | 75,51 | 75,69 | 71,98 | 72,59 | -3,19% | - |
| 28.10.2025 | 77,28 | 77,92 | 74,35 | 74,98 | -2,83% | 200,00 |
| 27.10.2025 | 75,78 | 77,90 | 75,36 | 77,16 | 3,17% | 162,00 |
| 24.10.2025 | 78,17 | 79,13 | 74,65 | 74,79 | -15,57% | 850,00 |
| 23.10.2025 | 87,36 | 89,63 | 86,95 | 88,58 | -0,07% | 36,00 |
| 22.10.2025 | 89,03 | 89,47 | 86,28 | 88,64 | -0,34% | - |
| 21.10.2025 | 86,28 | 89,61 | 85,84 | 88,94 | 3,33% | - |
| 20.10.2025 | 85,86 | 87,91 | 85,84 | 86,07 | 0,14% | - |
| 17.10.2025 | 83,95 | 86,14 | 82,75 | 85,95 | 1,86% | - |
| 16.10.2025 | 82,84 | 84,88 | 82,81 | 84,38 | 0,75% | 7,00 |
| 15.10.2025 | 85,71 | 86,59 | 82,62 | 83,75 | -1,81% | - |
| 14.10.2025 | 84,37 | 85,83 | 83,14 | 85,29 | 0,41% | - |
| 13.10.2025 | 82,36 | 85,01 | 82,21 | 84,94 | 3,25% | - |
| 10.10.2025 | 85,67 | 86,01 | 81,24 | 82,27 | -6,26% | 150,00 |
| 09.10.2025 | 87,28 | 88,22 | 85,10 | 87,76 | 1,07% | 20,00 |
| 08.10.2025 | 84,80 | 87,63 | 84,46 | 86,83 | 3,09% | - |
| 07.10.2025 | 87,18 | 88,30 | 84,16 | 84,23 | -3,85% | - |
| 06.10.2025 | 89,32 | 89,50 | 86,93 | 87,60 | -1,58% | 16,00 |
| 03.10.2025 | 89,02 | 89,44 | 88,21 | 89,01 | 1,71% | 250,00 |
| 02.10.2025 | 87,01 | 88,58 | 85,76 | 87,51 | 1,86% | - |
| 01.10.2025 | 86,27 | 87,38 | 85,09 | 85,91 | -0,73% | - |
| 30.09.2025 | 87,92 | 88,33 | 85,48 | 86,54 | -1,88% | - |
| 29.09.2025 | 90,54 | 91,60 | 87,08 | 88,20 | -2,42% | 3,00 |
| 26.09.2025 | 90,89 | 91,17 | 89,69 | 90,39 | -0,51% | - |
| 25.09.2025 | 94,75 | 95,25 | 90,79 | 90,85 | -3,75% | - |
| 24.09.2025 | 95,03 | 96,99 | 94,22 | 94,39 | -0,51% | - |
| 23.09.2025 | 95,93 | 96,62 | 94,84 | 94,87 | -1,40% | - |