83,143$
-0,75%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.11.2025 | 83,85 | 83,99 | 82,94 | 82,96 | -0,97% | - |
| 18.11.2025 | 81,73 | 84,49 | 80,93 | 83,77 | 3,78% | 3.915.486,00 |
| 17.11.2025 | 82,50 | 82,82 | 80,23 | 80,72 | -2,54% | 3.384.963,00 |
| 14.11.2025 | 82,25 | 83,35 | 82,00 | 82,82 | -0,34% | 2.478.071,00 |
| 13.11.2025 | 83,81 | 85,96 | 83,00 | 83,10 | -1,53% | 3.193.036,00 |
| 12.11.2025 | 84,92 | 86,69 | 84,16 | 84,39 | 2,03% | 3.948.259,00 |
| 11.11.2025 | 80,70 | 83,44 | 80,41 | 82,71 | 3,59% | 3.766.436,00 |
| 10.11.2025 | 82,47 | 82,60 | 79,55 | 79,84 | -2,36% | 4.169.378,00 |
| 07.11.2025 | 79,07 | 82,25 | 79,07 | 81,77 | 2,46% | 3.428.935,00 |
| 06.11.2025 | 81,31 | 81,58 | 79,32 | 79,81 | -2,44% | 3.388.495,00 |
| 05.11.2025 | 79,48 | 82,68 | 78,91 | 81,81 | 2,85% | 4.430.987,00 |
| 04.11.2025 | 80,23 | 80,25 | 79,15 | 79,54 | -1,95% | 3.352.579,00 |
| 03.11.2025 | 81,50 | 81,50 | 78,98 | 81,12 | -0,47% | 5.290.007,00 |
| 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% | 21.265.382,00 |
| 23.10.2025 | 101,35 | 103,97 | 101,28 | 102,61 | 1,70% | 9.160.748,00 |
| 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 |
| 10.10.2025 | 98,23 | 98,76 | 94,37 | 95,07 | -3,82% | 3.792.046,00 |
| 09.10.2025 | 101,63 | 102,10 | 98,38 | 98,85 | -2,69% | 2.879.210,00 |
| 08.10.2025 | 99,27 | 101,95 | 98,95 | 101,58 | 3,67% | 2.524.498,00 |
| 07.10.2025 | 102,38 | 102,47 | 97,34 | 97,98 | -3,98% | 3.085.682,00 |
| 06.10.2025 | 103,20 | 103,85 | 101,64 | 102,04 | -0,98% | 2.548.519,00 |
| 03.10.2025 | 104,15 | 104,79 | 102,93 | 103,05 | -0,72% | 2.405.910,00 |
| 02.10.2025 | 101,39 | 104,16 | 100,52 | 103,80 | 2,59% | 3.455.722,00 |
| 01.10.2025 | 102,10 | 102,75 | 99,88 | 101,18 | -0,19% | 3.527.593,00 |
| 30.09.2025 | 103,35 | 103,35 | 100,46 | 101,37 | -1,85% | 3.635.099,00 |
| 29.09.2025 | 107,42 | 107,55 | 102,15 | 103,28 | -2,35% | 3.774.503,00 |
| 26.09.2025 | 106,22 | 106,60 | 104,94 | 105,77 | -0,06% | 2.349.610,00 |
| 25.09.2025 | 110,49 | 110,83 | 105,74 | 105,83 | -4,85% | 3.089.346,00 |
| 24.09.2025 | 111,50 | 113,91 | 110,55 | 111,23 | -0,71% | 2.042.946,00 |
| 23.09.2025 | 113,36 | 114,04 | 111,97 | 112,03 | -1,05% | 2.140.076,00 |
| 22.09.2025 | 113,58 | 115,45 | 112,81 | 113,22 | -0,50% | 2.415.555,00 |
| 19.09.2025 | 116,10 | 116,10 | 113,56 | 113,79 | -1,42% | 4.551.007,00 |
| 18.09.2025 | 118,00 | 119,26 | 115,28 | 115,43 | -2,74% | 2.906.103,00 |
| 17.09.2025 | 118,63 | 121,19 | 117,68 | 118,68 | -0,01% | 2.170.023,00 |
| 16.09.2025 | 118,25 | 119,04 | 115,50 | 118,69 | 0,03% | 2.213.093,00 |
| 15.09.2025 | 118,72 | 120,30 | 117,17 | 118,66 | 0,14% | 2.640.224,00 |
| 12.09.2025 | 118,70 | 119,79 | 116,00 | 118,50 | 0,53% | 2.445.877,00 |
| 11.09.2025 | 114,93 | 118,26 | 114,72 | 117,87 | 3,28% | 1.864.807,00 |
| 10.09.2025 | 115,13 | 116,15 | 113,53 | 114,13 | -1,11% | 1.712.269,00 |
| 09.09.2025 | 116,50 | 116,96 | 114,79 | 115,41 | -1,50% | 1.888.962,00 |
| 08.09.2025 | 119,70 | 119,90 | 116,07 | 117,17 | -2,68% | 3.721.165,00 |
| 05.09.2025 | 122,93 | 124,88 | 120,30 | 120,40 | -2,83% | 2.193.640,00 |
| 04.09.2025 | 123,30 | 124,46 | 121,51 | 123,91 | 0,19% | 2.872.919,00 |
| 03.09.2025 | 123,21 | 125,45 | 122,74 | 123,67 | 0,64% | 3.034.694,00 |
| 02.09.2025 | 118,98 | 123,31 | 118,45 | 122,88 | 2,72% | 3.265.343,00 |
| 29.08.2025 | 118,36 | 121,10 | 118,25 | 119,63 | 1,26% | 2.665.075,00 |
| 28.08.2025 | 117,43 | 118,44 | 116,23 | 118,14 | 1,21% | 2.354.515,00 |
| 27.08.2025 | 114,09 | 117,20 | 113,60 | 116,73 | 2,67% | 2.715.771,00 |
| 26.08.2025 | 113,51 | 114,72 | 113,10 | 113,69 | 0,58% | 3.016.984,00 |
| 25.08.2025 | 108,88 | 113,19 | 108,66 | 113,03 | 3,60% | 3.481.042,00 |
| 22.08.2025 | 105,17 | 109,16 | 104,90 | 109,10 | 4,21% | 2.457.059,00 |
| 21.08.2025 | 103,55 | 104,92 | 102,50 | 104,69 | 0,62% | 1.419.869,00 |
| 20.08.2025 | 105,00 | 106,25 | 103,29 | 104,05 | -1,39% | 3.137.479,00 |
| 19.08.2025 | 106,05 | 106,99 | 105,01 | 105,52 | -0,06% | 1.707.957,00 |
| 18.08.2025 | 103,21 | 106,23 | 102,86 | 105,58 | 2,54% | 2.658.770,00 |
| 15.08.2025 | 104,01 | 105,17 | 102,60 | 102,96 | -0,87% | 2.657.491,00 |
| 14.08.2025 | 104,11 | 104,35 | 102,07 | 103,86 | -2,46% | 2.471.885,00 |
| 13.08.2025 | 104,12 | 106,83 | 103,87 | 106,48 | 2,64% | 2.222.682,00 |
| 12.08.2025 | 102,01 | 103,79 | 101,16 | 103,74 | 3,25% | 2.426.479,00 |
| 11.08.2025 | 102,00 | 102,42 | 99,18 | 100,47 | -1,19% | 2.485.784,00 |
| 08.08.2025 | 101,50 | 102,17 | 99,90 | 101,68 | -0,21% | 2.253.746,00 |
| 07.08.2025 | 105,43 | 105,49 | 100,82 | 101,89 | -3,62% | 3.316.090,00 |
| 06.08.2025 | 105,75 | 108,16 | 105,44 | 105,72 | -0,18% | 1.723.377,00 |
| 05.08.2025 | 105,01 | 106,37 | 104,70 | 105,91 | 0,74% | 2.193.574,00 |
| 04.08.2025 | 103,30 | 105,33 | 103,30 | 105,13 | 1,72% | 2.372.241,00 |
| 01.08.2025 | 103,97 | 104,55 | 102,31 | 103,35 | -2,66% | 2.980.261,00 |
| 31.07.2025 | 110,31 | 110,47 | 105,68 | 106,17 | -4,01% | 3.706.843,00 |
| 30.07.2025 | 112,29 | 112,40 | 109,52 | 110,60 | -1,35% | 2.832.514,00 |
| 29.07.2025 | 112,80 | 115,39 | 111,76 | 112,11 | -0,25% | 3.894.806,00 |
| 28.07.2025 | 118,50 | 119,20 | 111,48 | 112,39 | -3,82% | 6.387.130,00 |
| 25.07.2025 | 123,44 | 126,50 | 116,60 | 116,85 | 11,35% | 15.343.381,00 |
| 24.07.2025 | 108,15 | 108,38 | 103,87 | 104,94 | -2,91% | 8.710.877,00 |
| 23.07.2025 | 107,91 | 108,85 | 106,67 | 108,09 | 2,27% | 3.429.146,00 |
| 22.07.2025 | 106,00 | 107,00 | 103,61 | 105,69 | 0,56% | 2.677.314,00 |
| 21.07.2025 | 101,67 | 105,74 | 101,67 | 105,10 | 3,13% | 4.685.271,00 |
| 18.07.2025 | 101,70 | 102,67 | 101,01 | 101,91 | 0,68% | 3.412.637,00 |
| 17.07.2025 | 98,48 | 101,61 | 98,48 | 101,22 | 3,41% | 4.534.318,00 |
| 16.07.2025 | 95,66 | 97,92 | 94,68 | 97,88 | 2,69% | 3.880.276,00 |
| 15.07.2025 | 99,04 | 99,12 | 95,22 | 95,32 | -3,11% | 6.722.357,00 |
| 14.07.2025 | 100,92 | 101,21 | 97,92 | 98,38 | -3,29% | 5.132.808,00 |
| 11.07.2025 | 104,31 | 105,50 | 101,65 | 101,73 | -3,07% | 3.183.248,00 |
| 10.07.2025 | 104,15 | 106,06 | 103,99 | 104,95 | 0,04% | 2.546.816,00 |
| 09.07.2025 | 106,22 | 106,86 | 104,50 | 104,91 | -0,36% | 2.852.455,00 |
| 08.07.2025 | 105,79 | 106,04 | 104,05 | 105,29 | -0,43% | 2.389.729,00 |
| 07.07.2025 | 106,19 | 106,75 | 105,01 | 105,75 | -0,42% | 2.293.463,00 |
| 03.07.2025 | 106,71 | 107,66 | 105,86 | 106,20 | -0,06% | 1.736.117,00 |
| 02.07.2025 | 104,55 | 109,08 | 102,87 | 106,26 | 0,82% | 4.649.840,00 |
| 01.07.2025 | 102,61 | 107,05 | 102,57 | 105,40 | 2,26% | 3.180.280,00 |