92,880€
0,48%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 92,45 | 92,77 | 92,33 | 92,72 | 0,88% | - |
| 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% | - |
| 08.04.2026 | 88,49 | 91,93 | 88,29 | 91,16 | 5,41% | 396,00 |
| 07.04.2026 | 88,05 | 88,42 | 85,83 | 86,48 | 1,35% | - |
| 02.04.2026 | 86,26 | 87,55 | 84,79 | 85,33 | -2,05% | - |
| 01.04.2026 | 86,76 | 89,11 | 84,97 | 87,12 | 0,61% | - |
| 31.03.2026 | 83,46 | 86,98 | 83,20 | 86,59 | 4,50% | - |
| 30.03.2026 | 81,90 | 83,18 | 81,56 | 82,86 | 1,51% | - |
| 27.03.2026 | 81,71 | 82,39 | 80,25 | 81,63 | 0,22% | - |
| 26.03.2026 | 86,55 | 87,71 | 81,06 | 81,45 | -6,25% | - |
| 25.03.2026 | 87,79 | 88,88 | 85,52 | 86,88 | -0,63% | - |
| 24.03.2026 | 88,34 | 88,65 | 86,36 | 87,43 | -0,91% | - |
| 23.03.2026 | 86,02 | 89,30 | 85,82 | 88,23 | 1,59% | - |
| 20.03.2026 | 90,50 | 91,07 | 86,18 | 86,85 | -4,17% | 3.220,00 |
| 19.03.2026 | 91,16 | 91,92 | 90,15 | 90,63 | -0,61% | - |
| 18.03.2026 | 91,20 | 93,19 | 90,34 | 91,19 | 0,46% | 700,00 |
| 17.03.2026 | 88,21 | 90,87 | 87,50 | 90,77 | 2,65% | - |
| 16.03.2026 | 88,89 | 89,51 | 87,93 | 88,43 | 0,19% | 144,00 |
| 13.03.2026 | 87,43 | 89,92 | 87,32 | 88,26 | 0,85% | - |
| 12.03.2026 | 88,36 | 89,45 | 87,23 | 87,52 | -1,41% | 555,00 |
| 11.03.2026 | 90,62 | 92,00 | 88,28 | 88,77 | -2,11% | - |
| 10.03.2026 | 89,36 | 92,09 | 89,15 | 90,68 | 1,77% | - |
| 09.03.2026 | 87,50 | 89,98 | 86,37 | 89,10 | -0,76% | 7.225,00 |
| 06.03.2026 | 92,80 | 92,89 | 89,35 | 89,78 | -3,17% | 700,00 |
| 05.03.2026 | 93,58 | 94,88 | 92,20 | 92,72 | -0,76% | 10.545,00 |
| 04.03.2026 | 93,80 | 95,01 | 92,34 | 93,43 | -1,09% | - |
| 03.03.2026 | 97,28 | 97,34 | 92,25 | 94,46 | -3,56% | - |
| 02.03.2026 | 98,63 | 99,37 | 96,37 | 97,95 | -1,31% | - |
| 27.02.2026 | 100,88 | 101,08 | 97,93 | 99,25 | -2,10% | - |
| 26.02.2026 | 100,78 | 102,33 | 100,78 | 101,38 | 0,20% | - |
| 25.02.2026 | 102,50 | 103,38 | 100,55 | 101,18 | -1,39% | - |
| 24.02.2026 | 100,55 | 102,60 | 100,05 | 102,60 | 2,37% | 330,00 |
| 23.02.2026 | 99,91 | 100,83 | 97,14 | 100,23 | -0,50% | - |
| 20.02.2026 | 100,70 | 103,50 | 99,12 | 100,73 | 0,37% | - |
| 19.02.2026 | 100,93 | 101,83 | 99,56 | 100,35 | -0,67% | 3.325,00 |
| 18.02.2026 | 99,26 | 101,10 | 97,94 | 101,03 | 2,00% | - |
| 17.02.2026 | 97,37 | 100,17 | 97,31 | 99,04 | 1,38% | - |
| 16.02.2026 | 97,78 | 97,99 | 97,42 | 97,69 | 0,26% | 138,00 |
| 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% | - |