201,313$
-4,31%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 210,23 | 211,41 | 201,00 | 201,48 | -4,23% | 1.553.583,00 |
| 17.12.2024 | 211,00 | 212,78 | 207,90 | 210,37 | -0,36% | 1.709.709,00 |
| 16.12.2024 | 207,00 | 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 | 203,62 | 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 | 200,80 | 205,12 | 199,19 | 202,12 | 0,28% | 1.110.790,00 |
| 09.12.2024 | 199,66 | 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 | 201,38 | 204,01 | 200,82 | 200,92 | -1,58% | 2.345.788,00 |
| 04.12.2024 | 203,02 | 207,29 | 202,51 | 204,15 | 0,63% | 1.817.866,00 |
| 03.12.2024 | 202,49 | 205,35 | 202,08 | 202,87 | 0,48% | 2.066.083,00 |
| 02.12.2024 | 196,61 | 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 | 194,08 | 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 | 176,55 | 181,98 | 175,12 | 181,91 | 3,15% | 2.663.995,00 |
| 20.11.2024 | 176,33 | 178,00 | 174,27 | 176,36 | 0,04% | 1.095.537,00 |
| 19.11.2024 | 173,89 | 176,69 | 172,36 | 176,29 | -0,09% | 1.860.835,00 |
| 18.11.2024 | 176,27 | 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 | 178,75 | 179,22 | 174,96 | 176,86 | -0,83% | 1.229.179,00 |
| 13.11.2024 | 178,34 | 182,26 | 178,00 | 178,34 | 0,40% | 1.383.204,00 |
| 12.11.2024 | 177,31 | 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 |
| 27.09.2024 | 158,91 | 160,00 | 156,84 | 159,42 | 1,37% | 1.218.415,00 |
| 26.09.2024 | 157,41 | 158,69 | 153,35 | 157,26 | 1,79% | 1.244.989,00 |
| 25.09.2024 | 154,57 | 156,21 | 153,14 | 154,50 | 0,06% | 1.362.023,00 |
| 24.09.2024 | 154,86 | 157,49 | 153,45 | 154,40 | 0,12% | 1.309.803,00 |
| 23.09.2024 | 151,20 | 155,02 | 149,13 | 154,21 | 2,31% | 1.990.119,00 |
| 20.09.2024 | 147,98 | 151,28 | 146,21 | 150,73 | -0,91% | 4.516.990,00 |
| 19.09.2024 | 159,67 | 160,79 | 152,04 | 152,11 | -3,26% | 2.198.783,00 |
| 18.09.2024 | 160,45 | 162,05 | 156,76 | 157,23 | 1,37% | 1.365.194,00 |
| 17.09.2024 | 156,33 | 159,25 | 152,63 | 155,10 | -0,76% | 1.036.221,00 |
| 16.09.2024 | 157,16 | 157,16 | 153,07 | 156,28 | 0,28% | 1.551.600,00 |
| 13.09.2024 | 154,12 | 157,59 | 153,68 | 155,85 | 1,73% | 1.382.604,00 |
| 12.09.2024 | 151,95 | 155,11 | 151,54 | 153,19 | 1,09% | 998.166,00 |
| 11.09.2024 | 147,44 | 151,94 | 146,77 | 151,54 | 2,08% | 2.273.196,00 |
| 10.09.2024 | 147,00 | 148,74 | 145,20 | 148,45 | -0,38% | 1.704.354,00 |
| 09.09.2024 | 144,50 | 149,53 | 144,50 | 149,02 | 3,97% | 2.385.468,00 |
| 06.09.2024 | 146,76 | 147,50 | 142,70 | 143,33 | -2,21% | 2.334.336,00 |
| 05.09.2024 | 148,29 | 148,53 | 145,22 | 146,56 | -1,79% | 1.507.602,00 |
| 04.09.2024 | 148,63 | 149,86 | 146,91 | 149,23 | -0,41% | 1.781.172,00 |
| 03.09.2024 | 159,37 | 159,84 | 149,00 | 149,84 | -6,28% | 2.817.336,00 |
| 30.08.2024 | 157,69 | 159,92 | 155,96 | 159,88 | 1,90% | 1.722.990,00 |
| 29.08.2024 | 158,12 | 159,49 | 156,74 | 156,91 | -0,86% | 1.112.874,00 |
| 28.08.2024 | 159,63 | 160,67 | 157,10 | 158,26 | -0,34% | 1.650.258,00 |
| 27.08.2024 | 156,79 | 159,25 | 155,72 | 158,81 | 0,83% | 1.071.426,00 |
| 26.08.2024 | 161,97 | 162,24 | 156,96 | 157,51 | -3,03% | 1.437.408,00 |
| 23.08.2024 | 159,19 | 163,42 | 159,19 | 162,43 | 2,06% | 1.303.236,00 |
| 22.08.2024 | 159,98 | 160,67 | 158,58 | 159,15 | -0,28% | 1.050.606,00 |
| 21.08.2024 | 159,62 | 160,70 | 158,10 | 159,59 | 0,93% | 1.790.868,00 |
| 20.08.2024 | 160,88 | 161,66 | 157,33 | 158,11 | -1,51% | 1.178.526,00 |
| 19.08.2024 | 158,58 | 160,99 | 158,58 | 160,54 | 1,34% | 984.210,00 |
| 16.08.2024 | 157,90 | 160,52 | 157,10 | 158,42 | 0,31% | 1.732.260,00 |
| 15.08.2024 | 158,96 | 161,08 | 156,18 | 157,93 | 3,07% | 1.918.722,00 |
| 14.08.2024 | 156,62 | 158,33 | 152,96 | 153,23 | -2,64% | 1.564.368,00 |
| 13.08.2024 | 153,33 | 157,46 | 153,33 | 157,39 | 2,83% | 1.936.704,00 |
| 12.08.2024 | 148,34 | 153,16 | 148,34 | 153,05 | 3,15% | 2.084.364,00 |
| 09.08.2024 | 146,80 | 148,72 | 145,77 | 148,38 | 0,71% | 1.294.422,00 |
| 08.08.2024 | 142,36 | 147,62 | 141,07 | 147,32 | 4,82% | 2.382.282,00 |
| 07.08.2024 | 147,00 | 147,33 | 140,25 | 140,55 | -2,98% | 2.365.338,00 |
| 06.08.2024 | 143,88 | 147,06 | 142,13 | 144,87 | 2,20% | 1.874.148,00 |
| 05.08.2024 | 137,44 | 143,83 | 134,48 | 141,75 | -1,72% | 2.247.174,00 |
| 02.08.2024 | 147,15 | 147,15 | 142,40 | 144,22 | -4,51% | 1.846.080,00 |
| 01.08.2024 | 153,80 | 155,48 | 149,17 | 151,04 | -1,78% | 1.522.944,00 |
| 31.07.2024 | 153,86 | 155,50 | 152,79 | 153,77 | 1,25% | 1.845.990,00 |
| 30.07.2024 | 153,74 | 155,00 | 151,18 | 151,87 | -1,08% | 1.952.772,00 |