105,567$
-1,59%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |