941,101$
0,34%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 937,89 | 948,89 | 936,60 | 941,26 | 0,36% | 245.212,00 |
27.03.2024 | 941,96 | 942,37 | 922,89 | 937,90 | 0,05% | 364.261,00 |
26.03.2024 | 931,98 | 942,92 | 925,30 | 937,45 | 0,52% | 443.676,00 |
25.03.2024 | 930,00 | 935,58 | 923,16 | 932,59 | 1,10% | 374.939,00 |
22.03.2024 | 946,31 | 946,31 | 921,55 | 922,44 | -3,20% | 462.736,00 |
21.03.2024 | 917,64 | 956,17 | 914,28 | 952,94 | 4,13% | 439.096,00 |
20.03.2024 | 908,00 | 916,25 | 900,17 | 915,18 | 0,70% | 341.014,00 |
19.03.2024 | 910,92 | 913,88 | 895,00 | 908,86 | 0,00% | 369.037,00 |
18.03.2024 | 916,00 | 922,75 | 903,59 | 908,86 | -0,10% | 377.602,00 |
15.03.2024 | 931,42 | 937,28 | 907,18 | 909,80 | -2,49% | 6.107.148,00 |
14.03.2024 | 945,00 | 951,52 | 927,31 | 933,05 | 0,58% | 583.799,00 |
13.03.2024 | 915,57 | 936,83 | 913,30 | 927,66 | 1,38% | 372.530,00 |
12.03.2024 | 901,10 | 917,07 | 897,00 | 915,05 | 1,49% | 239.829,00 |
11.03.2024 | 909,04 | 909,58 | 886,94 | 901,66 | -1,16% | 290.656,00 |
08.03.2024 | 913,63 | 936,90 | 903,16 | 912,20 | -0,07% | 300.704,00 |
07.03.2024 | 911,99 | 918,22 | 902,21 | 912,87 | 0,10% | 264.866,00 |
06.03.2024 | 912,00 | 920,16 | 902,20 | 911,99 | 0,57% | 266.182,00 |
05.03.2024 | 920,01 | 931,89 | 902,42 | 906,86 | -2,13% | 338.457,00 |
04.03.2024 | 929,20 | 939,82 | 918,99 | 926,58 | 2,58% | 791.734,00 |
01.03.2024 | 894,85 | 911,82 | 892,19 | 903,29 | 0,86% | 309.912,00 |
29.02.2024 | 884,12 | 896,09 | 879,04 | 895,59 | 1,49% | 480.820,00 |
28.02.2024 | 864,14 | 883,63 | 862,44 | 882,42 | 1,26% | 257.091,00 |
27.02.2024 | 869,20 | 875,79 | 856,17 | 871,40 | 0,22% | 273.395,00 |
26.02.2024 | 884,86 | 889,98 | 868,30 | 869,47 | -1,25% | 334.548,00 |
23.02.2024 | 885,74 | 897,22 | 875,88 | 880,48 | -0,40% | 230.254,00 |
22.02.2024 | 872,00 | 887,98 | 867,19 | 884,06 | 2,60% | 349.356,00 |
21.02.2024 | 860,68 | 866,75 | 853,15 | 861,66 | 0,11% | 247.459,00 |
20.02.2024 | 858,98 | 868,57 | 854,66 | 860,68 | -0,27% | 301.727,00 |
16.02.2024 | 870,30 | 878,68 | 862,06 | 862,98 | -0,89% | 259.124,00 |
15.02.2024 | 860,00 | 877,04 | 852,19 | 870,77 | 2,67% | 274.649,00 |
14.02.2024 | 844,01 | 853,34 | 835,00 | 848,10 | 1,37% | 260.481,00 |
13.02.2024 | 825,25 | 844,47 | 824,38 | 836,67 | -0,95% | 241.183,00 |
12.02.2024 | 840,19 | 854,35 | 839,39 | 844,67 | -0,07% | 403.664,00 |
09.02.2024 | 835,50 | 849,94 | 835,50 | 845,22 | 1,54% | 257.537,00 |
08.02.2024 | 836,54 | 849,95 | 830,94 | 832,42 | -0,11% | 265.944,00 |
07.02.2024 | 825,39 | 834,27 | 819,01 | 833,33 | 0,97% | 520.766,00 |
06.02.2024 | 851,41 | 852,59 | 815,09 | 825,35 | -3,06% | 503.815,00 |
05.02.2024 | 871,49 | 879,03 | 850,24 | 851,41 | -3,47% | 454.016,00 |
02.02.2024 | 835,72 | 903,71 | 828,92 | 882,06 | 14,13% | 1.120.186,00 |
01.02.2024 | 759,76 | 778,31 | 757,45 | 772,85 | 2,54% | 563.621,00 |
31.01.2024 | 768,86 | 771,14 | 750,87 | 753,73 | -2,56% | 413.665,00 |
30.01.2024 | 774,76 | 776,07 | 765,37 | 773,54 | -0,16% | 291.775,00 |
29.01.2024 | 767,05 | 775,49 | 760,95 | 774,76 | 0,91% | 222.591,00 |
26.01.2024 | 767,00 | 768,40 | 762,66 | 767,79 | 0,89% | 197.263,00 |
25.01.2024 | 755,18 | 764,43 | 751,15 | 761,01 | 1,38% | 270.479,00 |
24.01.2024 | 758,09 | 759,88 | 740,00 | 750,62 | -0,47% | 250.588,00 |
23.01.2024 | 764,55 | 767,20 | 747,20 | 754,15 | -1,77% | 283.238,00 |
22.01.2024 | 752,80 | 768,41 | 743,11 | 767,70 | 2,46% | 384.272,00 |
19.01.2024 | 744,26 | 749,49 | 737,07 | 749,25 | 1,70% | 279.040,00 |
18.01.2024 | 728,82 | 738,33 | 721,39 | 736,71 | 1,69% | 318.481,00 |
17.01.2024 | 718,78 | 725,65 | 713,09 | 724,49 | 0,38% | 215.772,00 |
16.01.2024 | 705,46 | 723,19 | 702,12 | 721,78 | 2,14% | 350.339,00 |
12.01.2024 | 704,48 | 708,34 | 697,03 | 706,68 | 0,42% | 162.225,00 |
11.01.2024 | 698,14 | 705,66 | 693,85 | 703,70 | 1,12% | 250.132,00 |
10.01.2024 | 698,52 | 700,00 | 688,05 | 695,91 | -0,14% | 205.506,00 |
09.01.2024 | 685,83 | 702,72 | 684,64 | 696,92 | 1,78% | 271.912,00 |
08.01.2024 | 660,10 | 685,11 | 659,99 | 684,74 | 4,97% | 375.975,00 |
05.01.2024 | 674,47 | 678,00 | 651,89 | 652,29 | -2,96% | 367.940,00 |
04.01.2024 | 672,95 | 679,31 | 670,42 | 672,22 | -0,90% | 268.900,00 |
03.01.2024 | 674,63 | 682,58 | 667,36 | 678,34 | 0,65% | 370.157,00 |
02.01.2024 | 664,85 | 677,07 | 664,29 | 673,98 | 0,83% | 427.321,00 |
29.12.2023 | 674,54 | 678,67 | 666,68 | 668,43 | -1,05% | 190.741,00 |
28.12.2023 | 679,52 | 684,41 | 673,26 | 675,52 | -1,78% | 288.194,00 |
27.12.2023 | 686,50 | 688,07 | 683,17 | 687,76 | -0,03% | 312.931,00 |
26.12.2023 | 692,39 | 695,13 | 687,60 | 687,98 | -0,82% | 250.902,00 |
22.12.2023 | 688,41 | 700,41 | 683,04 | 693,69 | -1,48% | 352.546,00 |
21.12.2023 | 704,97 | 709,39 | 700,87 | 704,13 | 0,48% | 267.278,00 |
20.12.2023 | 710,38 | 713,97 | 700,64 | 700,79 | -1,98% | 287.219,00 |
19.12.2023 | 714,99 | 723,42 | 712,46 | 714,93 | 1,16% | 257.571,00 |
18.12.2023 | 701,65 | 710,86 | 699,02 | 706,72 | 0,56% | 358.046,00 |
15.12.2023 | 696,00 | 704,99 | 688,02 | 702,81 | 0,71% | 671.137,00 |
14.12.2023 | 714,07 | 716,21 | 692,36 | 697,84 | -2,98% | 561.527,00 |
13.12.2023 | 713,39 | 720,97 | 706,17 | 719,27 | 1,91% | 474.600,00 |
12.12.2023 | 699,26 | 709,09 | 692,34 | 705,76 | 1,13% | 368.590,00 |
11.12.2023 | 697,17 | 708,09 | 696,07 | 697,86 | 0,36% | 319.621,00 |
08.12.2023 | 687,65 | 699,66 | 682,29 | 695,38 | 0,14% | 279.568,00 |
07.12.2023 | 686,73 | 697,99 | 686,46 | 694,42 | 0,97% | 253.518,00 |
06.12.2023 | 689,64 | 693,99 | 684,44 | 687,73 | -0,39% | 277.368,00 |
05.12.2023 | 690,00 | 695,48 | 686,58 | 690,40 | -0,49% | 390.364,00 |
04.12.2023 | 684,37 | 698,84 | 679,05 | 693,81 | 1,28% | 425.858,00 |
01.12.2023 | 664,55 | 685,53 | 664,55 | 685,06 | 3,18% | 423.768,00 |
30.11.2023 | 657,51 | 664,63 | 653,96 | 663,97 | 1,37% | 512.205,00 |
29.11.2023 | 659,94 | 662,27 | 651,55 | 654,99 | 0,51% | 349.459,00 |
28.11.2023 | 658,66 | 658,66 | 648,71 | 651,68 | -0,75% | 245.974,00 |
27.11.2023 | 635,00 | 659,27 | 635,00 | 656,62 | 3,07% | 468.697,00 |
24.11.2023 | 630,61 | 638,71 | 630,61 | 637,07 | 0,72% | 76.179,00 |
22.11.2023 | 638,00 | 642,19 | 630,51 | 632,50 | -0,26% | 194.000,00 |
21.11.2023 | 629,58 | 634,51 | 627,03 | 634,16 | 0,74% | 307.529,00 |
20.11.2023 | 620,19 | 633,97 | 620,19 | 629,48 | 1,45% | 264.225,00 |
17.11.2023 | 620,50 | 625,58 | 616,82 | 620,51 | 0,82% | 253.826,00 |
16.11.2023 | 624,50 | 624,50 | 604,30 | 615,46 | -2,67% | 468.794,00 |
15.11.2023 | 630,17 | 638,00 | 629,72 | 632,33 | 0,34% | 300.111,00 |
14.11.2023 | 630,92 | 635,23 | 626,80 | 630,17 | 0,28% | 357.603,00 |
13.11.2023 | 629,61 | 632,07 | 624,01 | 628,42 | -0,68% | 265.044,00 |
10.11.2023 | 628,35 | 633,63 | 624,90 | 632,74 | 0,51% | 263.326,00 |
09.11.2023 | 630,48 | 633,47 | 625,38 | 629,55 | 0,37% | 330.434,00 |
08.11.2023 | 628,93 | 634,00 | 624,24 | 627,22 | -0,31% | 415.077,00 |
07.11.2023 | 615,00 | 631,24 | 613,79 | 629,14 | 2,65% | 456.492,00 |
06.11.2023 | 600,68 | 613,93 | 598,14 | 612,89 | 2,64% | 397.017,00 |
03.11.2023 | 600,99 | 606,01 | 590,67 | 597,10 | -0,65% | 500.002,00 |