97,791$
-0,08%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 99,02 | 99,80 | 97,74 | 97,87 | -1,45% | 1.189.769,00 |
| 05.08.2026 | 100,52 | 101,67 | 99,13 | 99,31 | -0,56% | 1.425.887,00 |
| 04.08.2026 | 99,82 | 101,16 | 99,49 | 99,87 | 0,37% | 2.215.515,00 |
| 03.08.2026 | 99,43 | 101,15 | 97,89 | 99,50 | 2,70% | 2.186.285,00 |
| 31.07.2026 | 98,75 | 99,73 | 96,82 | 96,88 | -2,82% | 2.325.225,00 |
| 30.07.2026 | 101,73 | 102,17 | 98,02 | 99,69 | -3,72% | 2.131.600,00 |
| 29.07.2026 | 102,21 | 104,88 | 101,38 | 103,54 | -0,37% | 2.154.972,00 |
| 28.07.2026 | 99,13 | 104,24 | 99,13 | 103,92 | 6,33% | 3.095.568,00 |
| 27.07.2026 | 98,69 | 100,00 | 97,70 | 97,73 | 1,76% | 3.053.485,00 |
| 24.07.2026 | 94,01 | 97,11 | 91,80 | 96,04 | -0,20% | 5.138.382,00 |
| 23.07.2026 | 100,80 | 102,25 | 94,72 | 96,23 | -6,09% | 4.776.199,00 |
| 22.07.2026 | 103,80 | 104,49 | 101,24 | 102,47 | -0,81% | 1.925.756,00 |
| 21.07.2026 | 104,03 | 104,76 | 102,83 | 103,31 | -0,70% | 2.339.160,00 |
| 20.07.2026 | 105,90 | 106,39 | 103,10 | 104,04 | -2,30% | 2.182.319,00 |
| 17.07.2026 | 107,44 | 110,30 | 105,96 | 106,49 | -2,33% | 1.717.653,00 |
| 16.07.2026 | 107,03 | 109,90 | 106,01 | 109,03 | 2,35% | 1.597.169,00 |
| 15.07.2026 | 107,99 | 108,84 | 106,46 | 106,53 | -0,07% | 1.672.481,00 |
| 14.07.2026 | 108,59 | 108,95 | 106,29 | 106,60 | -1,11% | 1.902.517,00 |
| 13.07.2026 | 108,73 | 110,78 | 107,37 | 107,80 | 1,71% | 2.139.796,00 |
| 10.07.2026 | 105,30 | 107,09 | 104,19 | 105,99 | 1,66% | 1.755.401,00 |
| 09.07.2026 | 102,34 | 105,22 | 102,02 | 104,26 | 2,00% | 1.203.194,00 |
| 08.07.2026 | 103,60 | 104,73 | 100,35 | 102,22 | -3,64% | 1.530.496,00 |
| 07.07.2026 | 105,90 | 107,34 | 105,00 | 106,08 | 0,39% | 1.581.571,00 |
| 06.07.2026 | 104,34 | 106,20 | 102,12 | 105,67 | 0,94% | 2.082.815,00 |
| 02.07.2026 | 101,86 | 106,20 | 101,86 | 104,69 | 4,35% | 2.815.458,00 |
| 01.07.2026 | 100,00 | 101,73 | 99,32 | 100,33 | 1,05% | 2.018.759,00 |
| 30.06.2026 | 100,39 | 101,22 | 98,78 | 99,29 | -1,96% | 2.435.121,00 |
| 29.06.2026 | 104,99 | 105,39 | 100,68 | 101,28 | -3,14% | 2.450.457,00 |
| 26.06.2026 | 102,32 | 104,94 | 102,00 | 104,56 | 1,92% | 6.162.943,00 |
| 25.06.2026 | 104,84 | 106,16 | 101,10 | 102,59 | -2,94% | 1.924.482,00 |
| 24.06.2026 | 103,51 | 107,03 | 103,47 | 105,70 | 2,00% | 1.790.709,00 |
| 23.06.2026 | 103,59 | 104,92 | 102,92 | 103,63 | -1,84% | 2.178.485,00 |
| 22.06.2026 | 107,97 | 108,40 | 103,58 | 105,57 | -3,10% | 2.258.411,00 |
| 19.06.2026 | 108,99 | 109,14 | 108,91 | 108,94 | -0,15% | - |
| 18.06.2026 | 108,00 | 110,59 | 107,40 | 109,11 | 3,21% | 3.840.830,00 |
| 17.06.2026 | 110,23 | 111,92 | 105,55 | 105,72 | -4,04% | 2.230.787,00 |
| 16.06.2026 | 112,88 | 114,82 | 110,10 | 110,17 | -2,07% | 1.290.780,00 |
| 15.06.2026 | 115,00 | 116,06 | 112,25 | 112,50 | -1,17% | 2.038.377,00 |
| 12.06.2026 | 116,50 | 116,50 | 113,68 | 113,83 | -0,47% | 1.487.930,00 |
| 11.06.2026 | 111,76 | 114,41 | 110,85 | 114,37 | 2,87% | 1.452.749,00 |
| 10.06.2026 | 111,78 | 112,68 | 110,05 | 111,18 | -1,16% | 1.403.782,00 |
| 09.06.2026 | 111,38 | 115,00 | 110,21 | 112,48 | 2,51% | 1.834.746,00 |
| 08.06.2026 | 107,96 | 111,25 | 107,50 | 109,73 | 1,48% | 1.707.287,00 |
| 05.06.2026 | 108,01 | 109,78 | 107,21 | 108,13 | -0,76% | 1.181.376,00 |
| 04.06.2026 | 108,79 | 109,38 | 107,17 | 108,96 | 1,49% | 1.536.664,00 |
| 03.06.2026 | 108,56 | 109,93 | 105,13 | 107,36 | -3,10% | 2.357.625,00 |
| 02.06.2026 | 110,72 | 112,75 | 110,46 | 110,79 | -0,03% | 1.565.425,00 |
| 01.06.2026 | 112,43 | 113,50 | 110,05 | 110,82 | -2,66% | 1.739.225,00 |
| 29.05.2026 | 114,79 | 115,25 | 113,12 | 113,85 | -0,40% | 2.850.868,00 |
| 28.05.2026 | 113,56 | 115,63 | 111,33 | 114,31 | -0,05% | 1.974.567,00 |
| 27.05.2026 | 112,65 | 115,83 | 112,65 | 114,37 | 2,63% | 2.530.802,00 |
| 26.05.2026 | 107,50 | 111,49 | 105,00 | 111,44 | 4,47% | 3.037.772,00 |
| 22.05.2026 | 102,05 | 106,80 | 99,38 | 106,67 | 3,95% | 5.164.057,00 |
| 21.05.2026 | 98,35 | 102,99 | 97,18 | 102,62 | 4,46% | 4.385.555,00 |
| 20.05.2026 | 93,91 | 98,25 | 92,31 | 98,24 | 4,21% | 2.348.665,00 |
| 19.05.2026 | 94,40 | 95,72 | 93,06 | 94,27 | -0,36% | 2.127.529,00 |
| 18.05.2026 | 93,61 | 96,80 | 93,28 | 94,61 | 1,12% | 2.545.427,00 |
| 15.05.2026 | 94,68 | 95,09 | 92,98 | 93,56 | -1,48% | 1.772.699,00 |
| 14.05.2026 | 95,02 | 95,75 | 94,09 | 94,97 | 1,11% | 1.892.610,00 |
| 13.05.2026 | 94,69 | 95,67 | 93,75 | 93,93 | -1,01% | 1.819.250,00 |
| 12.05.2026 | 95,95 | 95,96 | 94,33 | 94,89 | -1,82% | 2.306.058,00 |
| 11.05.2026 | 99,41 | 99,43 | 96,29 | 96,65 | -3,75% | 2.071.498,00 |
| 08.05.2026 | 101,94 | 102,62 | 99,23 | 100,42 | -2,24% | 1.779.715,00 |
| 07.05.2026 | 104,92 | 106,01 | 102,20 | 102,72 | -1,15% | 1.791.317,00 |
| 06.05.2026 | 102,95 | 104,69 | 101,01 | 103,92 | 5,46% | 2.139.174,00 |
| 05.05.2026 | 97,74 | 99,50 | 96,78 | 98,54 | 0,91% | 2.243.043,00 |
| 04.05.2026 | 99,65 | 100,49 | 97,00 | 97,65 | -3,20% | 1.792.030,00 |
| 01.05.2026 | 103,12 | 103,76 | 100,38 | 100,88 | -1,29% | 1.382.621,00 |
| 30.04.2026 | 101,10 | 103,73 | 101,10 | 102,20 | 0,85% | 1.792.207,00 |
| 29.04.2026 | 105,44 | 105,94 | 100,44 | 101,34 | -4,56% | 2.398.537,00 |
| 28.04.2026 | 107,27 | 107,93 | 105,67 | 106,18 | -0,55% | 1.300.010,00 |
| 27.04.2026 | 108,70 | 109,15 | 106,56 | 106,77 | -1,62% | 1.241.461,00 |
| 24.04.2026 | 107,70 | 109,34 | 107,40 | 108,53 | 0,76% | 1.074.620,00 |
| 23.04.2026 | 106,99 | 107,96 | 105,50 | 107,71 | 0,02% | 1.458.074,00 |
| 22.04.2026 | 110,53 | 110,56 | 107,07 | 107,69 | -2,25% | 1.609.688,00 |
| 21.04.2026 | 110,80 | 112,78 | 109,83 | 110,17 | -0,80% | 1.404.294,00 |
| 20.04.2026 | 111,78 | 113,66 | 109,29 | 111,06 | -1,28% | 1.600.204,00 |
| 17.04.2026 | 110,70 | 113,87 | 110,59 | 112,50 | 3,85% | 1.841.593,00 |
| 16.04.2026 | 109,45 | 110,91 | 108,24 | 108,33 | -0,50% | 1.503.286,00 |
| 15.04.2026 | 108,56 | 110,32 | 108,15 | 108,87 | 0,98% | 1.391.692,00 |
| 14.04.2026 | 108,67 | 110,34 | 107,47 | 107,81 | -0,31% | 1.389.833,00 |
| 13.04.2026 | 107,68 | 108,65 | 106,67 | 108,14 | 0,26% | 1.225.196,00 |
| 10.04.2026 | 110,30 | 110,99 | 107,00 | 107,86 | -1,74% | 1.308.064,00 |
| 09.04.2026 | 106,00 | 110,44 | 105,07 | 109,77 | 3,22% | 1.529.244,00 |
| 08.04.2026 | 106,10 | 107,36 | 105,34 | 106,35 | 6,07% | 2.077.038,00 |
| 07.04.2026 | 101,22 | 102,38 | 99,43 | 100,26 | -1,36% | 1.821.367,00 |
| 06.04.2026 | 97,95 | 101,77 | 97,54 | 101,64 | 3,39% | 1.613.066,00 |
| 02.04.2026 | 98,89 | 101,16 | 97,60 | 98,31 | -2,58% | 1.651.275,00 |
| 01.04.2026 | 98,78 | 103,43 | 98,01 | 100,91 | 0,82% | 2.397.892,00 |
| 31.03.2026 | 96,58 | 100,51 | 96,30 | 100,09 | 5,39% | 2.470.826,00 |
| 30.03.2026 | 94,69 | 95,50 | 93,43 | 94,97 | 0,98% | 2.041.902,00 |
| 27.03.2026 | 93,34 | 94,95 | 92,56 | 94,05 | 0,38% | 1.930.052,00 |
| 26.03.2026 | 99,75 | 101,34 | 93,42 | 93,69 | -6,36% | 3.137.417,00 |
| 25.03.2026 | 102,81 | 103,18 | 98,85 | 100,05 | -1,32% | 1.960.192,00 |
| 24.03.2026 | 101,95 | 101,95 | 100,00 | 101,39 | -1,03% | 2.062.748,00 |
| 23.03.2026 | 102,49 | 103,69 | 101,10 | 102,45 | 2,01% | 2.416.990,00 |
| 20.03.2026 | 104,33 | 105,19 | 99,56 | 100,43 | -4,27% | 3.669.772,00 |
| 19.03.2026 | 103,51 | 106,37 | 103,08 | 104,91 | 0,35% | 1.998.885,00 |
| 18.03.2026 | 104,04 | 107,39 | 104,01 | 104,54 | -0,16% | 2.170.704,00 |
| 17.03.2026 | 102,58 | 104,76 | 102,51 | 104,71 | 2,95% | 1.611.105,00 |