419,300€
0,65%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 418,95 | 420,05 | 418,10 | 419,20 | 0,67% | - |
| 28.03.2023 | 414,95 | 422,90 | 411,75 | 416,40 | 0,28% | - |
| 27.03.2023 | 412,65 | 416,80 | 409,15 | 415,25 | 2,49% | - |
| 24.03.2023 | 407,65 | 413,05 | 399,85 | 405,15 | 0,14% | 300,00 |
| 23.03.2023 | 397,75 | 410,00 | 397,35 | 404,60 | 3,14% | - |
| 22.03.2023 | 407,95 | 414,30 | 384,40 | 392,30 | 1,68% | - |
| 21.03.2023 | 388,40 | 412,00 | 385,80 | 385,80 | -0,22% | - |
| 20.03.2023 | 382,20 | 397,55 | 381,90 | 386,65 | -0,36% | - |
| 17.03.2023 | 390,90 | 393,30 | 380,10 | 388,05 | -1,32% | - |
| 16.03.2023 | 383,10 | 394,45 | 380,25 | 393,25 | 2,37% | 25,00 |
| 15.03.2023 | 390,95 | 392,40 | 375,60 | 384,15 | -1,03% | - |
| 14.03.2023 | 381,45 | 396,55 | 380,45 | 388,15 | 1,40% | - |
| 13.03.2023 | 389,35 | 389,35 | 374,75 | 382,80 | -1,92% | - |
| 10.03.2023 | 397,25 | 400,35 | 380,05 | 390,30 | -2,47% | - |
| 09.03.2023 | 407,80 | 410,20 | 398,15 | 400,20 | -1,85% | - |
| 08.03.2023 | 409,75 | 411,25 | 403,90 | 407,75 | -0,27% | - |
| 07.03.2023 | 406,30 | 418,60 | 405,90 | 408,85 | 0,74% | - |
| 06.03.2023 | 402,85 | 407,95 | 400,25 | 405,85 | 0,73% | - |
| 03.03.2023 | 395,80 | 403,15 | 395,50 | 402,90 | 1,54% | - |
| 02.03.2023 | 390,80 | 398,30 | 388,85 | 396,80 | 1,91% | - |
| 01.03.2023 | 393,05 | 399,00 | 387,15 | 389,35 | -1,08% | - |
| 28.02.2023 | 384,00 | 396,80 | 381,75 | 393,60 | 2,78% | - |
| 27.02.2023 | 379,70 | 386,15 | 379,30 | 382,95 | 0,99% | - |
| 24.02.2023 | 380,90 | 383,15 | 376,00 | 379,20 | -0,47% | - |
| 23.02.2023 | 379,80 | 384,35 | 378,80 | 381,00 | 0,38% | - |
| 22.02.2023 | 375,35 | 381,20 | 371,65 | 379,55 | 1,16% | - |
| 21.02.2023 | 376,85 | 383,30 | 374,15 | 375,20 | -0,45% | - |
| 20.02.2023 | 378,90 | 378,95 | 376,30 | 376,90 | -0,51% | - |
| 17.02.2023 | 381,30 | 385,75 | 377,40 | 378,85 | -0,59% | - |
| 16.02.2023 | 388,15 | 391,90 | 379,60 | 381,10 | -1,96% | - |
| 15.02.2023 | 394,10 | 396,00 | 388,60 | 388,70 | -1,43% | - |
| 14.02.2023 | 391,90 | 400,45 | 388,65 | 394,35 | 0,43% | - |
| 13.02.2023 | 387,45 | 395,30 | 387,20 | 392,65 | 1,20% | - |
| 10.02.2023 | 392,20 | 398,25 | 385,70 | 388,00 | -0,97% | - |
| 09.02.2023 | 387,85 | 394,35 | 386,95 | 391,80 | 1,16% | - |
| 08.02.2023 | 388,75 | 388,95 | 380,30 | 387,30 | -0,48% | - |
| 07.02.2023 | 387,70 | 391,05 | 382,25 | 389,15 | 0,26% | - |
| 06.02.2023 | 382,90 | 390,95 | 379,75 | 388,15 | 1,05% | - |
| 03.02.2023 | 386,55 | 392,00 | 374,70 | 384,10 | -0,36% | 30,00 |
| 02.02.2023 | 388,25 | 395,45 | 382,65 | 385,50 | -0,98% | - |
| 01.02.2023 | 392,35 | 401,20 | 383,85 | 389,30 | -0,82% | - |
| 31.01.2023 | 387,55 | 392,50 | 384,70 | 392,50 | 1,36% | - |
| 30.01.2023 | 391,50 | 395,90 | 387,25 | 387,25 | -1,26% | 40,00 |
| 27.01.2023 | 386,85 | 393,90 | 386,05 | 392,20 | 1,58% | - |
| 26.01.2023 | 385,85 | 392,35 | 382,35 | 386,10 | 0,09% | - |
| 25.01.2023 | 386,90 | 388,20 | 376,65 | 385,75 | -0,71% | - |
| 24.01.2023 | 387,95 | 390,70 | 383,15 | 388,50 | -0,10% | - |
| 23.01.2023 | 383,30 | 394,60 | 382,80 | 388,90 | 1,07% | - |
| 20.01.2023 | 385,75 | 389,10 | 382,70 | 384,80 | -0,09% | - |
| 19.01.2023 | 388,40 | 390,00 | 384,70 | 385,15 | -1,14% | - |
| 18.01.2023 | 389,80 | 393,80 | 383,10 | 389,60 | -0,12% | - |
| 17.01.2023 | 390,70 | 392,25 | 384,90 | 390,05 | -0,26% | 40,00 |
| 16.01.2023 | 388,25 | 391,90 | 387,75 | 391,05 | 0,62% | - |
| 13.01.2023 | 383,65 | 390,55 | 381,95 | 388,65 | 1,16% | - |
| 12.01.2023 | 381,20 | 385,95 | 378,00 | 384,20 | 0,79% | - |
| 11.01.2023 | 377,70 | 382,70 | 376,45 | 381,20 | 0,69% | - |
| 10.01.2023 | 377,30 | 384,55 | 374,50 | 378,60 | 2,08% | - |
| 09.01.2023 | 372,65 | 384,50 | 365,35 | 370,90 | -0,70% | - |
| 06.01.2023 | 376,75 | 381,00 | 371,55 | 373,50 | -0,55% | - |
| 05.01.2023 | 366,60 | 377,85 | 362,30 | 375,55 | 2,16% | - |
| 04.01.2023 | 368,70 | 374,10 | 364,90 | 367,60 | -0,33% | - |
| 03.01.2023 | 375,70 | 382,95 | 366,30 | 368,80 | -1,61% | - |
| 02.01.2023 | 374,15 | 375,45 | 373,95 | 374,85 | 0,46% | - |
| 30.12.2022 | 374,50 | 374,85 | 372,75 | 373,15 | -0,43% | - |
| 29.12.2022 | 368,35 | 375,30 | 367,50 | 374,75 | 1,60% | - |
| 28.12.2022 | 373,55 | 374,70 | 362,15 | 368,85 | -1,14% | 1,00 |
| 27.12.2022 | 366,70 | 376,85 | 365,85 | 373,10 | 1,36% | - |
| 23.12.2022 | 366,80 | 369,65 | 361,85 | 368,10 | 0,37% | - |
| 22.12.2022 | 359,65 | 369,55 | 357,45 | 366,75 | 1,88% | - |
| 21.12.2022 | 343,75 | 363,50 | 342,70 | 360,00 | 5,26% | 10,00 |
| 20.12.2022 | 344,75 | 346,25 | 340,35 | 342,00 | -1,16% | - |
| 19.12.2022 | 348,15 | 350,55 | 343,35 | 346,00 | -0,89% | - |
| 16.12.2022 | 354,50 | 355,35 | 344,70 | 349,10 | -1,86% | - |
| 15.12.2022 | 366,10 | 366,10 | 351,75 | 355,70 | -2,65% | - |
| 14.12.2022 | 357,40 | 368,05 | 355,15 | 365,40 | 2,17% | - |
| 13.12.2022 | 359,55 | 367,95 | 353,20 | 357,65 | -0,56% | - |
| 12.12.2022 | 354,50 | 362,65 | 351,60 | 359,65 | 1,41% | - |
| 09.12.2022 | 360,85 | 362,40 | 350,55 | 354,65 | -1,61% | - |
| 08.12.2022 | 359,45 | 364,60 | 358,30 | 360,45 | 0,32% | - |
| 07.12.2022 | 360,05 | 360,35 | 347,55 | 359,30 | 0,01% | - |
| 06.12.2022 | 360,15 | 361,00 | 353,85 | 359,25 | -0,01% | - |
| 05.12.2022 | 367,95 | 372,35 | 358,10 | 359,30 | -2,66% | - |
| 02.12.2022 | 370,35 | 375,30 | 368,05 | 369,10 | -0,36% | - |
| 01.12.2022 | 381,45 | 383,40 | 368,20 | 370,45 | -3,20% | 1,00 |
| 30.11.2022 | 376,40 | 384,45 | 373,15 | 382,70 | 1,70% | 16,00 |
| 29.11.2022 | 370,75 | 376,85 | 369,25 | 376,30 | 1,40% | - |
| 28.11.2022 | 366,10 | 373,50 | 361,25 | 371,10 | 1,24% | - |
| 25.11.2022 | 363,90 | 368,75 | 361,50 | 366,55 | 0,59% | 10,00 |
| 24.11.2022 | 363,20 | 365,50 | 363,20 | 364,40 | 0,03% | - |
| 23.11.2022 | 358,25 | 367,35 | 355,75 | 364,30 | 1,32% | - |
| 22.11.2022 | 355,30 | 362,35 | 353,40 | 359,55 | 1,15% | - |
| 21.11.2022 | 364,80 | 368,05 | 353,15 | 355,45 | -2,21% | - |
| 18.11.2022 | 339,45 | 364,35 | 339,35 | 363,50 | 6,82% | - |
| 17.11.2022 | 335,00 | 342,70 | 327,05 | 340,30 | 2,07% | - |
| 16.11.2022 | 335,00 | 335,20 | 322,10 | 333,40 | -0,63% | - |
| 15.11.2022 | 316,85 | 335,50 | 311,70 | 335,50 | 6,19% | - |
| 14.11.2022 | 333,45 | 335,10 | 315,95 | 315,95 | -5,18% | - |
| 11.11.2022 | 343,60 | 345,05 | 327,75 | 333,20 | -3,07% | - |
| 10.11.2022 | 329,15 | 349,10 | 328,15 | 343,75 | 4,37% | - |
| 09.11.2022 | 330,55 | 337,00 | 328,55 | 329,35 | -0,42% | - |