116,806$
11,31%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 123,44 | 126,50 | 116,60 | 116,85 | 11,35% | 15.343.381,00 |
| 24.07.2025 | 108,15 | 108,38 | 103,87 | 104,94 | -2,91% | 8.710.877,00 |
| 23.07.2025 | 107,90 | 108,85 | 106,67 | 108,09 | 2,27% | 3.429.146,00 |
| 22.07.2025 | 106,00 | 107,00 | 103,61 | 105,69 | 0,56% | 2.677.314,00 |
| 21.07.2025 | 101,67 | 105,74 | 101,67 | 105,10 | 3,13% | 4.685.271,00 |
| 18.07.2025 | 101,70 | 102,67 | 101,01 | 101,91 | 0,68% | 3.412.637,00 |
| 17.07.2025 | 98,48 | 101,61 | 98,48 | 101,22 | 3,41% | 4.534.318,00 |
| 16.07.2025 | 95,79 | 97,92 | 94,68 | 97,88 | 2,69% | 3.880.276,00 |
| 15.07.2025 | 99,00 | 99,12 | 95,22 | 95,32 | -3,11% | 6.722.357,00 |
| 14.07.2025 | 100,73 | 101,21 | 97,92 | 98,38 | -3,29% | 5.132.808,00 |
| 11.07.2025 | 104,31 | 105,50 | 101,65 | 101,73 | -3,07% | 3.183.248,00 |
| 10.07.2025 | 104,15 | 106,06 | 103,99 | 104,95 | 0,04% | 2.546.816,00 |
| 09.07.2025 | 106,22 | 106,86 | 104,50 | 104,91 | -0,36% | 2.852.455,00 |
| 08.07.2025 | 105,95 | 106,04 | 104,05 | 105,29 | -0,43% | 2.389.729,00 |
| 07.07.2025 | 106,19 | 106,75 | 105,01 | 105,75 | -0,42% | 2.293.463,00 |
| 03.07.2025 | 106,71 | 107,66 | 105,86 | 106,20 | -0,06% | 1.736.117,00 |
| 02.07.2025 | 104,55 | 109,08 | 102,87 | 106,26 | 0,82% | 4.649.840,00 |
| 01.07.2025 | 102,61 | 107,05 | 102,57 | 105,40 | 2,26% | 3.180.280,00 |
| 30.06.2025 | 104,70 | 104,76 | 102,09 | 103,07 | -1,08% | 2.946.489,00 |
| 27.06.2025 | 104,70 | 105,36 | 103,41 | 104,20 | 2,23% | 3.921.541,00 |
| 26.06.2025 | 101,86 | 102,12 | 99,50 | 101,93 | 0,88% | 2.688.702,00 |
| 25.06.2025 | 102,51 | 103,13 | 100,94 | 101,04 | -1,15% | 2.128.527,00 |
| 24.06.2025 | 101,80 | 102,36 | 100,16 | 102,22 | 1,77% | 2.542.130,00 |
| 23.06.2025 | 101,13 | 101,13 | 97,48 | 100,44 | -1,23% | 2.800.848,00 |
| 20.06.2025 | 101,87 | 102,56 | 101,04 | 101,69 | 0,68% | 3.528.979,00 |
| 18.06.2025 | 102,37 | 103,00 | 100,81 | 101,00 | -1,57% | 2.693.078,00 |
| 17.06.2025 | 103,36 | 104,18 | 101,85 | 102,61 | -0,98% | 1.739.448,00 |
| 16.06.2025 | 103,40 | 104,50 | 102,16 | 103,63 | 2,12% | 2.804.417,00 |
| 13.06.2025 | 104,92 | 106,00 | 100,80 | 101,48 | -5,78% | 3.319.390,00 |
| 12.06.2025 | 107,50 | 107,85 | 106,65 | 107,70 | -0,21% | 1.704.642,00 |
| 11.06.2025 | 111,26 | 111,68 | 107,88 | 107,93 | -1,88% | 2.561.348,00 |
| 10.06.2025 | 111,80 | 111,80 | 109,31 | 110,00 | -0,82% | 2.366.248,00 |
| 09.06.2025 | 111,49 | 112,34 | 109,27 | 110,91 | 1,55% | 3.098.601,00 |
| 06.06.2025 | 108,80 | 109,79 | 107,77 | 109,22 | 0,83% | 3.155.019,00 |
| 05.06.2025 | 105,80 | 110,24 | 105,65 | 108,32 | 2,37% | 3.977.858,00 |
| 04.06.2025 | 106,50 | 107,45 | 105,54 | 105,81 | -0,02% | 2.549.620,00 |
| 03.06.2025 | 104,52 | 105,92 | 102,88 | 105,83 | 0,78% | 3.189.756,00 |
| 02.06.2025 | 104,79 | 105,23 | 102,86 | 105,01 | -0,48% | 3.042.430,00 |
| 30.05.2025 | 105,70 | 106,00 | 103,49 | 105,52 | -1,63% | 4.424.770,00 |
| 29.05.2025 | 106,28 | 108,13 | 104,88 | 107,27 | 2,83% | 4.691.226,00 |
| 28.05.2025 | 108,50 | 108,67 | 103,74 | 104,32 | -4,26% | 4.983.831,00 |
| 27.05.2025 | 103,00 | 109,03 | 102,50 | 108,96 | 7,83% | 7.532.094,00 |
| 23.05.2025 | 97,94 | 102,87 | 96,10 | 101,05 | -19,86% | 19.579.682,00 |
| 22.05.2025 | 123,64 | 127,00 | 122,58 | 126,09 | 2,21% | 7.449.051,00 |
| 21.05.2025 | 126,18 | 127,95 | 123,03 | 123,36 | -4,25% | 3.664.993,00 |
| 20.05.2025 | 128,41 | 131,58 | 127,78 | 128,84 | 1,12% | 3.407.602,00 |
| 19.05.2025 | 126,02 | 128,25 | 125,35 | 127,41 | -0,39% | 2.260.699,00 |
| 16.05.2025 | 128,05 | 128,85 | 126,59 | 127,91 | 0,76% | 2.160.265,00 |
| 15.05.2025 | 125,50 | 127,49 | 125,16 | 126,94 | -0,33% | 2.255.311,00 |
| 14.05.2025 | 129,02 | 131,52 | 126,70 | 127,36 | -1,55% | 2.884.735,00 |
| 13.05.2025 | 128,25 | 130,41 | 127,37 | 129,37 | 2,61% | 2.951.135,00 |
| 12.05.2025 | 129,50 | 133,43 | 123,83 | 126,08 | 4,14% | 4.588.110,00 |
| 09.05.2025 | 125,01 | 125,74 | 120,89 | 121,07 | -3,62% | 2.250.162,00 |
| 08.05.2025 | 123,51 | 127,67 | 123,51 | 125,62 | 3,94% | 3.557.509,00 |
| 07.05.2025 | 117,56 | 121,42 | 117,56 | 120,86 | 3,24% | 2.125.607,00 |
| 06.05.2025 | 115,27 | 118,45 | 115,10 | 117,07 | -1,06% | 1.954.132,00 |
| 05.05.2025 | 118,84 | 120,58 | 117,86 | 118,33 | 1,19% | 2.977.534,00 |
| 02.05.2025 | 114,77 | 118,00 | 113,87 | 116,94 | 5,23% | 2.490.699,00 |
| 01.05.2025 | 111,54 | 112,71 | 110,50 | 111,13 | 0,27% | 1.706.090,00 |
| 30.04.2025 | 108,14 | 111,52 | 108,04 | 110,83 | -0,77% | 2.687.342,00 |
| 29.04.2025 | 109,07 | 112,14 | 108,40 | 111,69 | 2,33% | 1.876.104,00 |
| 28.04.2025 | 109,00 | 110,51 | 107,22 | 109,15 | -0,04% | 2.011.954,00 |
| 25.04.2025 | 109,45 | 110,57 | 108,33 | 109,19 | -1,32% | 2.006.358,00 |
| 24.04.2025 | 107,18 | 112,33 | 106,98 | 110,65 | 3,74% | 2.280.337,00 |
| 23.04.2025 | 110,22 | 113,00 | 106,27 | 106,66 | 0,23% | 2.237.612,00 |
| 22.04.2025 | 104,60 | 107,52 | 104,16 | 106,42 | 2,77% | 1.558.860,00 |
| 21.04.2025 | 104,00 | 104,28 | 100,26 | 103,55 | -2,01% | 1.415.727,00 |
| 17.04.2025 | 104,15 | 105,94 | 103,02 | 105,67 | 2,57% | 1.755.594,00 |
| 16.04.2025 | 106,92 | 105,15 | 101,69 | 103,02 | -1,11% | 2.364.157,00 |
| 15.04.2025 | 106,92 | 107,20 | 103,15 | 104,18 | -2,77% | 2.866.174,00 |
| 14.04.2025 | 111,79 | 113,30 | 105,73 | 107,15 | -1,74% | 2.626.563,00 |
| 11.04.2025 | 107,58 | 109,86 | 105,54 | 109,05 | -0,53% | 3.588.732,00 |
| 10.04.2025 | 112,00 | 113,42 | 106,33 | 109,63 | -5,54% | 3.196.627,00 |
| 09.04.2025 | 101,87 | 118,64 | 101,04 | 116,06 | 13,92% | 5.179.230,00 |
| 08.04.2025 | 109,37 | 110,74 | 100,37 | 101,88 | -4,00% | 3.600.029,00 |
| 07.04.2025 | 102,82 | 109,29 | 99,00 | 106,13 | 0,10% | 4.717.533,00 |
| 04.04.2025 | 96,34 | 108,61 | 93,72 | 106,02 | 5,10% | 8.968.485,00 |
| 03.04.2025 | 100,15 | 102,87 | 96,80 | 100,88 | -14,49% | 8.699.730,00 |
| 02.04.2025 | 111,50 | 119,19 | 111,44 | 117,98 | 4,08% | 2.708.773,00 |
| 01.04.2025 | 111,25 | 114,63 | 111,10 | 113,35 | 1,38% | 2.364.613,00 |
| 31.03.2025 | 109,20 | 112,11 | 107,37 | 111,81 | 0,22% | 3.008.263,00 |
| 28.03.2025 | 115,15 | 115,32 | 110,75 | 111,56 | -4,61% | 2.595.892,00 |
| 27.03.2025 | 117,21 | 119,47 | 115,22 | 116,95 | -1,02% | 2.419.598,00 |
| 26.03.2025 | 122,50 | 122,79 | 117,54 | 118,16 | -3,91% | 2.634.807,00 |
| 25.03.2025 | 124,29 | 125,71 | 122,58 | 122,97 | -1,37% | 2.460.217,00 |
| 24.03.2025 | 120,36 | 125,36 | 120,36 | 124,68 | 5,79% | 4.105.996,00 |
| 21.03.2025 | 113,76 | 118,33 | 112,10 | 117,86 | 1,89% | 5.545.034,00 |
| 20.03.2025 | 118,20 | 119,83 | 115,60 | 115,67 | -2,84% | 2.072.155,00 |
| 19.03.2025 | 115,99 | 119,97 | 115,99 | 119,05 | 3,25% | 2.284.168,00 |
| 18.03.2025 | 117,08 | 117,96 | 115,00 | 115,30 | -1,86% | 2.196.467,00 |
| 17.03.2025 | 118,09 | 118,97 | 115,50 | 117,48 | -1,01% | 2.610.494,00 |
| 14.03.2025 | 120,08 | 120,39 | 117,17 | 118,68 | 1,40% | 2.540.847,00 |
| 13.03.2025 | 121,20 | 121,57 | 115,06 | 117,04 | -3,73% | 4.224.273,00 |
| 12.03.2025 | 124,24 | 126,35 | 121,25 | 121,58 | 0,87% | 3.156.684,00 |
| 11.03.2025 | 121,35 | 124,79 | 119,81 | 120,53 | -0,48% | 3.560.569,00 |
| 10.03.2025 | 124,50 | 124,80 | 119,30 | 121,11 | -4,43% | 4.072.794,00 |
| 07.03.2025 | 130,48 | 131,00 | 122,62 | 126,72 | -3,95% | 5.980.728,00 |
| 06.03.2025 | 134,30 | 137,23 | 130,76 | 131,93 | -3,06% | 3.039.340,00 |
| 05.03.2025 | 134,36 | 137,50 | 134,26 | 136,09 | 1,73% | 2.231.293,00 |
| 04.03.2025 | 135,44 | 136,97 | 131,20 | 133,78 | -2,52% | 3.813.227,00 |