161,258$
1,89%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2024 | 149,58 | 155,38 | 148,58 | 153,54 | 2,96% | 3.219.324,00 |
| 26.07.2024 | 159,97 | 163,33 | 148,83 | 149,12 | 6,32% | 7.816.938,00 |
| 25.07.2024 | 141,67 | 142,60 | 136,75 | 140,25 | -0,54% | 5.345.856,00 |
| 24.07.2024 | 146,38 | 147,16 | 140,92 | 141,01 | -4,12% | 2.684.280,00 |
| 23.07.2024 | 147,84 | 151,12 | 147,04 | 147,07 | -0,17% | 2.299.572,00 |
| 22.07.2024 | 146,67 | 148,32 | 145,47 | 147,32 | 1,45% | 1.890.660,00 |
| 19.07.2024 | 147,86 | 148,72 | 144,98 | 145,21 | -1,76% | 1.539.150,00 |
| 18.07.2024 | 149,75 | 152,80 | 146,83 | 147,81 | -0,31% | 2.086.434,00 |
| 17.07.2024 | 151,28 | 155,54 | 148,25 | 148,27 | -2,55% | 2.183.478,00 |
| 16.07.2024 | 151,67 | 152,16 | 148,90 | 152,15 | 1,48% | 2.289.378,00 |
| 15.07.2024 | 149,67 | 152,06 | 149,37 | 149,93 | 0,17% | 2.433.912,00 |
| 12.07.2024 | 149,85 | 151,67 | 147,97 | 149,68 | 1,06% | 2.373.090,00 |
| 11.07.2024 | 149,14 | 149,23 | 146,12 | 148,11 | -0,53% | 2.966.262,00 |
| 10.07.2024 | 154,17 | 154,58 | 141,98 | 148,90 | -4,86% | 3.773.472,00 |
| 09.07.2024 | 158,29 | 159,19 | 156,38 | 156,51 | -1,43% | 1.356.708,00 |
| 08.07.2024 | 157,41 | 159,01 | 155,85 | 158,78 | 1,42% | 1.821.630,00 |
| 05.07.2024 | 156,05 | 156,66 | 154,58 | 156,55 | 0,39% | 1.073.544,00 |
| 03.07.2024 | 157,07 | 158,84 | 154,91 | 155,95 | -0,53% | 995.808,00 |
| 02.07.2024 | 157,27 | 158,81 | 154,17 | 156,77 | -0,60% | 1.805.916,00 |
| 01.07.2024 | 162,62 | 163,27 | 153,21 | 157,72 | -2,24% | 2.159.424,00 |
| 28.06.2024 | 163,01 | 167,38 | 160,93 | 161,33 | -3,20% | 3.536.262,00 |
| 27.06.2024 | 162,43 | 167,17 | 162,43 | 166,65 | 1,90% | 1.971.366,00 |
| 26.06.2024 | 162,91 | 165,39 | 162,50 | 163,54 | 0,61% | 1.767.072,00 |
| 25.06.2024 | 164,70 | 164,72 | 161,54 | 162,55 | -0,28% | 1.433.952,00 |
| 24.06.2024 | 163,33 | 165,23 | 162,14 | 163,01 | -0,21% | 1.615.692,00 |
| 21.06.2024 | 164,70 | 164,70 | 160,92 | 163,36 | -0,94% | 3.744.432,00 |
| 20.06.2024 | 168,02 | 168,74 | 163,33 | 164,91 | -1,88% | 2.290.314,00 |
| 18.06.2024 | 168,61 | 171,07 | 167,52 | 168,07 | -0,89% | 2.522.130,00 |
| 17.06.2024 | 170,38 | 172,84 | 168,67 | 169,58 | -0,61% | 2.242.542,00 |
| 14.06.2024 | 171,13 | 172,04 | 169,50 | 170,63 | -0,62% | 1.208.202,00 |
| 13.06.2024 | 172,26 | 172,63 | 169,28 | 171,69 | -0,90% | 1.990.776,00 |
| 12.06.2024 | 174,44 | 174,57 | 171,67 | 173,25 | -0,27% | 2.136.858,00 |
| 11.06.2024 | 175,30 | 175,57 | 172,73 | 173,72 | -1,20% | 1.450.080,00 |
| 10.06.2024 | 172,68 | 176,15 | 171,91 | 175,83 | 1,02% | 1.686.354,00 |
| 07.06.2024 | 177,11 | 177,11 | 172,24 | 174,05 | -1,98% | 1.488.108,00 |
| 06.06.2024 | 182,93 | 183,63 | 177,27 | 177,57 | -2,55% | 1.527.378,00 |
| 05.06.2024 | 177,63 | 182,66 | 177,16 | 182,21 | 2,48% | 1.373.004,00 |
| 04.06.2024 | 180,20 | 182,03 | 177,37 | 177,80 | -1,82% | 1.351.908,00 |
| 03.06.2024 | 182,31 | 184,48 | 179,24 | 181,10 | -0,67% | 1.587.102,00 |
| 31.05.2024 | 180,13 | 182,44 | 176,96 | 182,32 | 1,05% | 3.439.266,00 |
| 30.05.2024 | 177,00 | 182,58 | 177,00 | 180,43 | 1,66% | 2.507.886,00 |
| 29.05.2024 | 179,50 | 180,62 | 177,49 | 177,49 | -1,32% | 2.176.326,00 |
| 28.05.2024 | 173,33 | 179,98 | 173,01 | 179,86 | 4,48% | 4.068.624,00 |
| 24.05.2024 | 169,15 | 172,83 | 165,75 | 172,15 | 14,18% | 5.699.898,00 |
| 23.05.2024 | 150,21 | 151,45 | 148,91 | 150,77 | 1,31% | 3.924.600,00 |
| 22.05.2024 | 150,39 | 150,80 | 148,23 | 148,82 | -0,76% | 1.899.438,00 |
| 21.05.2024 | 149,94 | 151,79 | 149,56 | 149,96 | -0,34% | 1.937.976,00 |