104,775€
0,26%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 104,88 | 105,08 | 104,45 | 104,80 | -0,26% | - |
| 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 |
| 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 |