107,001$
-0,54%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 107,65 | 110,00 | 106,69 | 107,58 | -1,07% | 1.492,00 |
| 04.03.2026 | 109,86 | 110,41 | 107,43 | 108,74 | -1,02% | 1.680.920,00 |
| 03.03.2026 | 109,77 | 110,62 | 106,78 | 109,86 | -4,06% | 2.940.870,00 |
| 02.03.2026 | 115,05 | 116,20 | 112,60 | 114,51 | -2,35% | 2.192.248,00 |
| 27.02.2026 | 117,20 | 118,50 | 115,60 | 117,27 | -1,79% | 2.235.580,00 |
| 26.02.2026 | 119,86 | 121,26 | 118,86 | 119,41 | -0,01% | 1.806.081,00 |
| 25.02.2026 | 120,40 | 122,10 | 118,71 | 119,42 | -1,26% | 2.291.667,00 |
| 24.02.2026 | 118,99 | 120,97 | 117,77 | 120,94 | 2,34% | 2.435.378,00 |
| 23.02.2026 | 117,89 | 119,00 | 114,53 | 118,17 | -0,44% | 2.407.470,00 |
| 20.02.2026 | 119,52 | 122,29 | 116,52 | 118,69 | 0,53% | 2.779.750,00 |
| 19.02.2026 | 118,39 | 119,67 | 117,12 | 118,07 | -0,69% | 1.757.716,00 |
| 18.02.2026 | 116,34 | 119,16 | 115,60 | 118,89 | 1,31% | 1.894.212,00 |
| 17.02.2026 | 116,37 | 118,67 | 115,20 | 117,35 | 1,40% | 2.043.280,00 |
| 13.02.2026 | 116,02 | 116,83 | 113,40 | 115,73 | -0,25% | 1.898.685,00 |
| 12.02.2026 | 117,32 | 119,57 | 114,81 | 116,02 | 0,57% | 2.497.186,00 |
| 11.02.2026 | 115,95 | 116,99 | 114,45 | 115,36 | -0,13% | 2.256.389,00 |
| 10.02.2026 | 115,49 | 116,43 | 114,23 | 115,51 | 0,88% | 2.069.479,00 |
| 09.02.2026 | 115,78 | 116,42 | 114,23 | 114,50 | -0,82% | 1.898.863,00 |
| 06.02.2026 | 111,42 | 115,59 | 111,42 | 115,45 | 3,85% | 2.157.500,00 |
| 05.02.2026 | 111,77 | 114,07 | 110,05 | 111,17 | -0,96% | 2.115.569,00 |
| 04.02.2026 | 113,76 | 115,00 | 110,96 | 112,25 | -0,96% | 4.045.944,00 |
| 03.02.2026 | 116,23 | 117,09 | 111,67 | 113,34 | -2,50% | 4.649.811,00 |
| 02.02.2026 | 119,00 | 119,00 | 113,50 | 116,25 | -2,59% | 4.905.696,00 |
| 30.01.2026 | 114,90 | 119,65 | 110,51 | 119,34 | 19,46% | 9.768.810,00 |
| 29.01.2026 | 98,02 | 100,26 | 97,00 | 99,90 | 2,34% | 5.941.649,00 |
| 28.01.2026 | 101,08 | 101,59 | 97,12 | 97,62 | -2,54% | 3.005.710,00 |
| 27.01.2026 | 102,00 | 102,59 | 99,00 | 100,16 | -1,13% | 2.447.231,00 |
| 26.01.2026 | 98,88 | 102,01 | 98,88 | 101,30 | 1,32% | 3.468.602,00 |
| 23.01.2026 | 101,67 | 102,01 | 99,60 | 99,98 | -1,61% | 2.255.834,00 |
| 22.01.2026 | 102,33 | 103,93 | 100,86 | 101,62 | -0,31% | 2.299.610,00 |
| 21.01.2026 | 99,41 | 103,15 | 98,71 | 101,94 | 4,04% | 3.786.294,00 |
| 20.01.2026 | 99,95 | 101,26 | 97,66 | 97,98 | -0,50% | 2.733.864,00 |
| 19.01.2026 | 98,37 | 98,48 | 98,37 | 98,47 | -2,20% | - |
| 16.01.2026 | 102,24 | 102,64 | 99,99 | 100,69 | -2,31% | 2.589.087,00 |
| 15.01.2026 | 101,71 | 103,92 | 99,82 | 103,07 | 1,65% | 2.738.253,00 |
| 14.01.2026 | 101,54 | 103,00 | 99,88 | 101,40 | -0,30% | 2.167.333,00 |
| 13.01.2026 | 102,50 | 103,52 | 100,42 | 101,71 | -0,10% | 1.890.249,00 |
| 12.01.2026 | 102,75 | 103,00 | 100,86 | 101,81 | -1,88% | 2.441.734,00 |
| 09.01.2026 | 107,59 | 108,40 | 102,17 | 103,76 | -3,35% | 2.389.068,00 |
| 08.01.2026 | 102,63 | 109,37 | 102,01 | 107,36 | 4,19% | 3.168.712,00 |
| 07.01.2026 | 101,01 | 105,40 | 100,50 | 103,04 | -4,11% | 3.247.050,00 |
| 06.01.2026 | 108,08 | 108,93 | 106,34 | 107,46 | -0,59% | 2.534.208,00 |
| 05.01.2026 | 107,38 | 108,97 | 107,30 | 108,10 | 1,23% | 3.057.638,00 |
| 02.01.2026 | 104,28 | 107,10 | 104,00 | 106,79 | 3,01% | 2.566.854,00 |
| 31.12.2025 | 104,65 | 104,88 | 103,55 | 103,67 | -1,29% | 1.807.393,00 |
| 30.12.2025 | 104,25 | 105,81 | 104,11 | 105,03 | 1,27% | 2.560.350,00 |
| 29.12.2025 | 102,99 | 104,55 | 102,89 | 103,71 | 0,60% | 2.336.640,00 |
| 26.12.2025 | 100,69 | 103,09 | 100,53 | 103,09 | 2,12% | 1.768.903,00 |
| 24.12.2025 | 100,91 | 102,15 | 100,59 | 100,95 | 0,27% | 916.303,00 |
| 23.12.2025 | 101,76 | 101,89 | 99,50 | 100,68 | -1,21% | 1.993.700,00 |
| 22.12.2025 | 99,79 | 102,27 | 99,57 | 101,91 | 2,45% | 2.686.463,00 |
| 19.12.2025 | 98,73 | 100,60 | 97,92 | 99,47 | -1,07% | 6.138.080,00 |
| 18.12.2025 | 102,28 | 104,55 | 100,35 | 100,55 | -1,80% | 2.689.833,00 |
| 17.12.2025 | 104,10 | 105,05 | 102,23 | 102,39 | -1,74% | 3.252.931,00 |
| 16.12.2025 | 103,99 | 105,84 | 103,70 | 104,20 | 0,20% | 2.442.470,00 |
| 15.12.2025 | 102,10 | 104,51 | 100,44 | 103,99 | 2,78% | 3.453.479,00 |
| 12.12.2025 | 102,25 | 103,09 | 100,92 | 101,18 | -0,18% | 2.458.763,00 |
| 11.12.2025 | 100,00 | 102,34 | 99,65 | 101,36 | 0,65% | 2.752.714,00 |
| 10.12.2025 | 99,86 | 101,65 | 99,12 | 100,71 | -0,10% | 3.073.141,00 |
| 09.12.2025 | 100,57 | 101,44 | 98,85 | 100,81 | -0,40% | 2.394.423,00 |
| 08.12.2025 | 99,52 | 101,24 | 99,00 | 101,21 | 1,51% | 3.677.865,00 |
| 05.12.2025 | 96,50 | 99,74 | 96,18 | 99,70 | 3,58% | 4.508.795,00 |
| 04.12.2025 | 95,19 | 96,31 | 94,26 | 96,25 | 1,35% | 3.283.968,00 |
| 03.12.2025 | 92,22 | 95,98 | 91,80 | 94,97 | 3,49% | 3.748.696,00 |
| 02.12.2025 | 92,07 | 92,93 | 91,44 | 91,77 | -0,27% | 3.230.855,00 |
| 01.12.2025 | 87,64 | 92,62 | 87,50 | 92,02 | 4,53% | 5.545.466,00 |
| 28.11.2025 | 87,60 | 89,10 | 87,12 | 88,03 | 0,96% | 1.891.825,00 |
| 26.11.2025 | 85,03 | 87,89 | 84,60 | 87,19 | 2,01% | 3.074.405,00 |
| 25.11.2025 | 83,38 | 86,35 | 83,15 | 85,47 | 2,81% | 3.552.071,00 |
| 24.11.2025 | 84,75 | 85,00 | 83,07 | 83,13 | -2,35% | 4.282.378,00 |
| 21.11.2025 | 82,00 | 86,09 | 81,63 | 85,13 | 4,48% | 4.330.338,00 |
| 20.11.2025 | 83,08 | 84,43 | 81,40 | 81,48 | -1,84% | 2.649.761,00 |
| 19.11.2025 | 83,98 | 84,26 | 82,65 | 83,01 | -0,91% | 2.222.378,00 |
| 18.11.2025 | 81,73 | 84,49 | 80,93 | 83,77 | 3,78% | 3.887.478,00 |
| 17.11.2025 | 82,50 | 82,82 | 80,23 | 80,72 | -2,54% | 3.251.514,00 |
| 14.11.2025 | 82,25 | 83,35 | 82,00 | 82,82 | -0,34% | 2.468.732,00 |
| 13.11.2025 | 83,81 | 85,96 | 83,00 | 83,10 | -1,53% | 3.169.943,00 |
| 12.11.2025 | 84,92 | 86,69 | 84,16 | 84,39 | 2,03% | 3.941.050,00 |
| 11.11.2025 | 80,70 | 83,44 | 80,41 | 82,71 | 3,59% | 3.709.360,00 |
| 10.11.2025 | 82,47 | 82,60 | 79,55 | 79,84 | -2,36% | 4.089.585,00 |
| 07.11.2025 | 79,35 | 82,25 | 79,07 | 81,77 | 2,46% | 3.416.999,00 |
| 06.11.2025 | 81,31 | 81,58 | 79,32 | 79,81 | -2,44% | 3.331.535,00 |
| 05.11.2025 | 79,48 | 82,68 | 78,91 | 81,81 | 2,85% | 4.403.757,00 |
| 04.11.2025 | 80,23 | 80,25 | 79,15 | 79,54 | -1,95% | 3.323.505,00 |
| 03.11.2025 | 81,50 | 81,50 | 78,98 | 81,12 | -0,47% | 5.142.170,00 |
| 31.10.2025 | 81,46 | 82,08 | 80,30 | 81,50 | 0,75% | 6.043.161,00 |
| 30.10.2025 | 83,58 | 83,58 | 80,64 | 80,89 | -3,52% | 6.206.111,00 |
| 29.10.2025 | 87,31 | 87,60 | 83,63 | 83,84 | -4,30% | 6.365.745,00 |
| 28.10.2025 | 90,50 | 90,58 | 86,68 | 87,61 | -3,16% | 6.860.083,00 |
| 27.10.2025 | 88,28 | 90,74 | 88,21 | 90,47 | 4,06% | 9.525.711,00 |
| 24.10.2025 | 88,50 | 90,95 | 86,83 | 86,94 | -15,27% | 21.143.099,00 |
| 23.10.2025 | 101,35 | 103,97 | 101,28 | 102,61 | 1,70% | - |
| 22.10.2025 | 102,80 | 103,56 | 100,21 | 100,89 | -2,01% | 2.702.253,00 |
| 21.10.2025 | 101,58 | 104,10 | 100,86 | 102,96 | 2,76% | 2.924.694,00 |
| 20.10.2025 | 100,33 | 102,53 | 100,06 | 100,19 | 0,27% | 3.934.819,00 |
| 17.10.2025 | 98,27 | 100,39 | 97,91 | 99,92 | 0,87% | - |
| 16.10.2025 | 97,99 | 99,24 | 96,82 | 99,06 | 2,72% | 3.545.230,00 |
| 15.10.2025 | 100,02 | 100,63 | 96,17 | 96,44 | -2,86% | 3.420.714,00 |
| 14.10.2025 | 97,00 | 99,67 | 96,45 | 99,28 | 0,99% | 2.511.955,00 |
| 13.10.2025 | 95,75 | 98,53 | 95,75 | 98,31 | 3,41% | 2.780.349,00 |