111,473$
-4,68%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2025 | 139,90 | 141,90 | 135,80 | 137,24 | -1,52% | 2.785.740,00 |
| 28.02.2025 | 138,50 | 140,13 | 136,54 | 139,36 | 0,63% | 3.004.055,00 |
| 27.02.2025 | 145,76 | 146,09 | 138,12 | 138,49 | -4,47% | 2.836.173,00 |
| 26.02.2025 | 144,77 | 149,55 | 144,57 | 144,97 | 1,53% | 3.632.853,00 |
| 25.02.2025 | 139,50 | 144,59 | 138,81 | 142,79 | 1,91% | 4.298.218,00 |
| 24.02.2025 | 147,00 | 147,80 | 139,60 | 140,11 | -4,41% | 4.239.071,00 |
| 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 | 154,52 | 155,82 | 151,50 | 152,55 | -2,11% | 2.577.331,00 |
| 18.02.2025 | 155,21 | 156,61 | 153,92 | 155,84 | 0,50% | 2.855.425,00 |
| 14.02.2025 | 157,10 | 158,00 | 154,20 | 155,07 | -1,92% | 2.263.394,00 |
| 13.02.2025 | 156,95 | 159,26 | 154,59 | 158,11 | 2,65% | 3.164.736,00 |
| 12.02.2025 | 155,80 | 157,34 | 153,51 | 154,03 | -2,29% | 3.802.187,00 |
| 11.02.2025 | 160,50 | 160,59 | 157,22 | 157,64 | -2,48% | 3.483.404,00 |
| 10.02.2025 | 168,73 | 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 | 175,00 | 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 | 173,21 | 174,38 | 169,02 | 169,49 | -0,67% | 5.849.751,00 |
| 03.02.2025 | 174,50 | 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 | 221,22 | 223,98 | 219,54 | 223,11 | 1,92% | 4.428.344,00 |
| 29.01.2025 | 218,31 | 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 |