146,438$
-2,39%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 150,50 | 151,33 | 144,88 | 146,57 | -2,30% | 2.410.100,00 |
| 20.02.2025 | 151,12 | 151,58 | 146,47 | 150,02 | -1,66% | 3.945.472,00 |
| 19.02.2025 | 153,90 | 155,82 | 151,50 | 152,55 | -2,11% | 2.577.331,00 |
| 18.02.2025 | 155,21 | 156,61 | 153,92 | 155,84 | -0,24% | 2.855.425,00 |
| 17.02.2025 | 156,20 | 156,23 | 156,11 | 156,22 | 0,74% | - |
| 14.02.2025 | 157,10 | 158,00 | 154,20 | 155,07 | -1,92% | 2.263.394,00 |
| 13.02.2025 | 156,60 | 159,26 | 154,59 | 158,11 | 2,65% | 3.164.736,00 |
| 12.02.2025 | 156,00 | 157,34 | 153,51 | 154,03 | -2,29% | 3.802.187,00 |
| 11.02.2025 | 160,07 | 160,59 | 157,22 | 157,64 | -2,48% | 3.483.404,00 |
| 10.02.2025 | 169,50 | 169,58 | 160,26 | 161,65 | -3,92% | 5.318.570,00 |
| 07.02.2025 | 172,70 | 174,38 | 167,60 | 168,24 | -2,29% | 3.344.176,00 |
| 06.02.2025 | 174,99 | 177,64 | 172,03 | 172,19 | -0,19% | 4.093.205,00 |
| 05.02.2025 | 169,40 | 174,48 | 169,20 | 172,52 | 1,79% | 4.758.092,00 |
| 04.02.2025 | 173,02 | 174,38 | 169,02 | 169,49 | -0,67% | 5.849.751,00 |
| 03.02.2025 | 174,77 | 177,59 | 169,78 | 170,63 | -3,79% | 6.340.429,00 |
| 31.01.2025 | 196,10 | 198,65 | 177,31 | 177,36 | -20,51% | 15.072.265,00 |
| 30.01.2025 | 221,82 | 223,98 | 219,54 | 223,11 | 1,92% | 4.428.344,00 |
| 29.01.2025 | 218,45 | 222,05 | 216,35 | 218,90 | 1,38% | 1.739.850,00 |
| 28.01.2025 | 213,09 | 216,16 | 211,79 | 215,92 | 1,90% | 1.896.523,00 |
| 27.01.2025 | 211,77 | 214,82 | 208,55 | 211,90 | -2,42% | 1.708.712,00 |
| 24.01.2025 | 218,55 | 218,78 | 214,42 | 217,16 | -0,65% | 1.452.992,00 |
| 23.01.2025 | 213,00 | 218,92 | 210,60 | 218,57 | 1,70% | 1.827.985,00 |
| 22.01.2025 | 214,24 | 215,55 | 212,50 | 214,92 | 0,38% | 1.478.575,00 |
| 21.01.2025 | 213,08 | 218,39 | 210,82 | 214,11 | 2,00% | 1.841.521,00 |
| 17.01.2025 | 210,23 | 212,85 | 208,41 | 209,91 | 0,81% | 1.313.257,00 |
| 16.01.2025 | 205,75 | 209,75 | 204,97 | 208,22 | 2,20% | 1.490.594,00 |
| 15.01.2025 | 209,51 | 209,85 | 203,14 | 203,73 | -1,17% | 1.170.335,00 |
| 14.01.2025 | 206,75 | 209,41 | 204,09 | 206,14 | 0,76% | 1.239.176,00 |
| 13.01.2025 | 203,82 | 204,84 | 195,18 | 204,59 | -1,40% | 1.980.213,00 |
| 10.01.2025 | 207,00 | 210,44 | 205,94 | 207,50 | -0,01% | 1.526.225,00 |
| 08.01.2025 | 205,69 | 209,07 | 203,89 | 207,52 | 1,18% | 1.631.030,00 |
| 07.01.2025 | 210,51 | 211,89 | 203,56 | 205,10 | -1,62% | 1.501.874,00 |
| 06.01.2025 | 210,94 | 212,49 | 207,11 | 208,47 | 0,59% | 2.993.993,00 |
| 03.01.2025 | 206,18 | 209,25 | 206,04 | 207,25 | 1,32% | 1.711.721,00 |
| 02.01.2025 | 206,19 | 206,61 | 202,33 | 204,54 | 0,71% | 1.556.530,00 |
| 31.12.2024 | 206,58 | 207,00 | 203,04 | 203,09 | -1,30% | 1.317.389,00 |
| 30.12.2024 | 203,17 | 207,76 | 201,78 | 205,76 | -0,65% | 1.068.228,00 |
| 27.12.2024 | 207,86 | 209,69 | 205,84 | 207,11 | -1,11% | 848.507,00 |
| 26.12.2024 | 208,00 | 210,50 | 207,75 | 209,43 | 0,68% | 1.071.252,00 |
| 24.12.2024 | 208,05 | 208,95 | 206,90 | 208,01 | 0,17% | 523.915,00 |
| 23.12.2024 | 208,66 | 210,52 | 206,30 | 207,65 | -1,57% | 1.874.555,00 |
| 20.12.2024 | 203,89 | 214,70 | 202,49 | 210,97 | 2,77% | 3.805.244,00 |
| 19.12.2024 | 203,35 | 208,10 | 202,22 | 205,28 | 1,89% | 1.937.261,00 |
| 18.12.2024 | 209,32 | 211,41 | 201,00 | 201,48 | -4,23% | 1.581.756,00 |
| 17.12.2024 | 211,00 | 212,78 | 207,90 | 210,37 | -0,36% | 1.709.709,00 |
| 16.12.2024 | 207,44 | 213,03 | 206,51 | 211,12 | 2,17% | 1.788.920,00 |
| 13.12.2024 | 205,00 | 207,44 | 203,54 | 206,63 | 1,45% | 1.643.121,00 |
| 12.12.2024 | 203,85 | 206,72 | 203,13 | 203,68 | -0,62% | 1.001.966,00 |
| 11.12.2024 | 203,76 | 208,45 | 203,00 | 204,95 | 1,40% | 1.654.086,00 |
| 10.12.2024 | 201,53 | 205,12 | 199,19 | 202,12 | 0,28% | 1.110.790,00 |
| 09.12.2024 | 199,95 | 202,72 | 195,46 | 201,55 | 1,00% | 1.689.993,00 |
| 06.12.2024 | 203,11 | 203,11 | 198,67 | 199,55 | -0,68% | 1.766.972,00 |
| 05.12.2024 | 201,70 | 204,01 | 200,82 | 200,92 | -1,58% | 2.345.788,00 |
| 04.12.2024 | 203,26 | 207,29 | 202,51 | 204,15 | 0,63% | 1.817.866,00 |
| 03.12.2024 | 202,36 | 205,35 | 202,08 | 202,87 | 0,48% | 2.066.083,00 |
| 02.12.2024 | 196,93 | 203,78 | 196,61 | 201,90 | 3,03% | 1.999.869,00 |
| 29.11.2024 | 193,70 | 196,89 | 193,07 | 195,96 | 2,18% | 813.940,00 |
| 27.11.2024 | 193,52 | 195,78 | 190,85 | 191,77 | -1,36% | 1.203.165,00 |
| 26.11.2024 | 196,63 | 196,77 | 192,91 | 194,41 | -1,06% | 1.503.216,00 |
| 25.11.2024 | 194,04 | 198,08 | 193,00 | 196,49 | 2,26% | 3.911.713,00 |
| 22.11.2024 | 185,78 | 193,33 | 185,78 | 192,15 | 5,63% | 3.057.254,00 |
| 21.11.2024 | 176,63 | 181,98 | 175,12 | 181,91 | 3,15% | 2.663.995,00 |
| 20.11.2024 | 176,58 | 178,00 | 174,27 | 176,36 | 0,04% | 1.095.537,00 |
| 19.11.2024 | 174,78 | 176,69 | 172,36 | 176,29 | -0,09% | 1.860.835,00 |
| 18.11.2024 | 176,16 | 178,00 | 174,04 | 176,45 | 0,45% | 1.685.985,00 |
| 15.11.2024 | 175,84 | 176,86 | 174,06 | 175,66 | -0,68% | 1.141.389,00 |
| 14.11.2024 | 178,50 | 179,22 | 174,96 | 176,86 | -0,83% | 1.229.179,00 |
| 13.11.2024 | 178,45 | 182,26 | 178,00 | 178,34 | 0,40% | 1.383.204,00 |
| 12.11.2024 | 177,06 | 177,75 | 174,92 | 177,63 | 0,31% | 1.590.902,00 |
| 11.11.2024 | 178,60 | 179,00 | 175,24 | 177,08 | 0,84% | 1.809.536,00 |
| 08.11.2024 | 171,00 | 176,71 | 170,26 | 175,61 | 2,49% | 2.036.443,00 |
| 07.11.2024 | 166,50 | 173,42 | 166,50 | 171,34 | 3,99% | 1.774.415,00 |
| 06.11.2024 | 167,37 | 168,00 | 161,88 | 164,77 | 0,67% | 2.044.331,00 |
| 05.11.2024 | 161,93 | 163,82 | 161,40 | 163,67 | 0,87% | 1.381.021,00 |
| 04.11.2024 | 158,09 | 164,35 | 158,04 | 162,26 | 2,62% | 1.950.171,00 |
| 01.11.2024 | 162,80 | 162,80 | 158,00 | 158,12 | -1,72% | 2.026.011,00 |
| 31.10.2024 | 168,65 | 168,65 | 160,85 | 160,89 | -5,09% | 2.374.495,00 |
| 30.10.2024 | 169,61 | 170,40 | 167,59 | 169,52 | -0,02% | 1.711.604,00 |
| 29.10.2024 | 167,00 | 170,17 | 163,16 | 169,55 | 0,15% | 2.434.809,00 |
| 28.10.2024 | 168,65 | 170,74 | 166,36 | 169,29 | 0,70% | 2.920.707,00 |
| 25.10.2024 | 169,95 | 172,57 | 164,00 | 168,11 | 10,57% | 8.426.623,00 |
| 24.10.2024 | 152,79 | 153,23 | 150,94 | 152,04 | 0,72% | 3.673.534,00 |
| 23.10.2024 | 153,20 | 154,48 | 150,35 | 150,96 | -2,01% | 1.725.154,00 |
| 22.10.2024 | 155,00 | 157,84 | 153,76 | 154,05 | -3,72% | 2.479.935,00 |
| 21.10.2024 | 161,40 | 161,85 | 156,29 | 160,01 | -1,14% | 1.908.406,00 |
| 18.10.2024 | 161,31 | 161,92 | 159,11 | 161,85 | 0,96% | 1.865.146,00 |
| 17.10.2024 | 161,98 | 162,18 | 157,65 | 160,31 | -0,53% | 1.625.186,00 |
| 16.10.2024 | 164,21 | 164,69 | 159,65 | 161,16 | -0,43% | 1.505.405,00 |
| 15.10.2024 | 160,48 | 163,80 | 160,48 | 161,85 | 0,70% | 1.967.147,00 |
| 14.10.2024 | 161,99 | 162,69 | 159,50 | 160,73 | -0,32% | 1.316.230,00 |
| 11.10.2024 | 157,92 | 161,81 | 157,63 | 161,25 | 1,89% | 1.114.596,00 |
| 10.10.2024 | 158,99 | 160,16 | 157,07 | 158,26 | -1,36% | 1.162.538,00 |
| 09.10.2024 | 161,25 | 162,69 | 160,23 | 160,44 | -0,93% | 1.566.606,00 |
| 08.10.2024 | 160,56 | 163,67 | 160,37 | 161,94 | 1,96% | 1.891.170,00 |
| 07.10.2024 | 164,50 | 165,24 | 154,63 | 158,83 | -4,78% | 2.765.768,00 |
| 04.10.2024 | 159,38 | 167,23 | 159,15 | 166,81 | 6,39% | 2.328.481,00 |
| 03.10.2024 | 157,11 | 159,14 | 156,01 | 156,79 | -0,55% | 1.574.284,00 |
| 02.10.2024 | 152,42 | 158,83 | 150,60 | 157,66 | 1,31% | 1.905.805,00 |
| 01.10.2024 | 159,42 | 160,06 | 154,84 | 155,62 | -2,40% | 1.354.779,00 |
| 30.09.2024 | 158,56 | 161,38 | 157,74 | 159,45 | 0,02% | 2.148.770,00 |