86,794$
2,68%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 85,91 | 87,64 | 85,47 | 86,82 | 2,71% | 2.476.267,00 |
| 12.11.2026 | 88,24 | 88,56 | 84,49 | 84,53 | -4,36% | 3.365.297,00 |
| 11.11.2026 | 88,12 | 89,14 | 87,41 | 88,38 | -1,57% | 2.304.858,00 |
| 10.11.2026 | 90,62 | 91,41 | 88,35 | 89,79 | -0,71% | 2.867.170,00 |
| 09.11.2026 | 88,35 | 91,47 | 87,14 | 90,43 | 4,29% | 5.177.876,00 |
| 06.11.2026 | 85,46 | 88,26 | 85,40 | 86,71 | -1,17% | 2.210.901,00 |
| 05.11.2026 | 89,99 | 91,70 | 86,37 | 87,74 | -1,54% | 2.938.076,00 |
| 04.11.2026 | 86,34 | 90,48 | 86,23 | 89,11 | 5,97% | 3.610.284,00 |
| 03.11.2026 | 84,56 | 85,37 | 82,44 | 84,09 | -1,07% | 2.538.393,00 |
| 02.11.2026 | 82,03 | 85,33 | 82,03 | 85,00 | 3,67% | 2.910.891,00 |
| 30.10.2026 | 83,00 | 83,54 | 81,56 | 81,99 | -0,93% | 2.609.669,00 |
| 29.10.2026 | 81,82 | 83,15 | 80,80 | 82,76 | 2,50% | 2.805.109,00 |
| 28.10.2026 | 79,78 | 80,96 | 79,18 | 80,74 | 0,25% | 3.477.583,00 |
| 27.10.2026 | 80,00 | 80,63 | 78,80 | 80,54 | 0,21% | 3.641.619,00 |
| 26.10.2026 | 81,72 | 82,05 | 78,63 | 80,37 | -0,89% | 3.988.106,00 |
| 23.10.2026 | 80,44 | 83,70 | 78,12 | 81,09 | -4,91% | 9.298.391,00 |
| 22.10.2026 | 84,50 | 87,92 | 84,21 | 85,28 | -0,25% | 8.154.140,00 |
| 21.10.2026 | 86,71 | 86,71 | 84,19 | 85,49 | -2,15% | 2.942.724,00 |
| 20.10.2026 | 87,89 | 87,98 | 86,68 | 87,37 | 0,15% | 2.804.822,00 |
| 19.10.2026 | 85,77 | 88,40 | 85,21 | 87,24 | 1,79% | 2.644.800,00 |
| 16.10.2026 | 87,24 | 87,57 | 85,00 | 85,71 | -1,00% | 2.698.580,00 |
| 15.10.2026 | 84,60 | 87,24 | 84,13 | 86,58 | 4,54% | 3.140.816,00 |
| 14.10.2026 | 83,88 | 84,24 | 81,54 | 82,82 | -1,43% | 2.655.791,00 |
| 13.10.2026 | 85,04 | 86,25 | 83,49 | 84,02 | -0,30% | 3.000.931,00 |
| 12.10.2026 | 82,97 | 84,35 | 82,15 | 84,27 | 1,66% | 2.449.891,00 |
| 09.10.2026 | 82,91 | 83,38 | 81,54 | 82,89 | 0,40% | 2.159.967,00 |
| 08.10.2026 | 80,14 | 83,02 | 79,96 | 82,56 | 2,71% | 3.054.189,00 |
| 07.10.2026 | 81,15 | 81,42 | 79,15 | 80,38 | -1,57% | 3.247.677,00 |
| 06.10.2026 | 80,83 | 82,14 | 79,20 | 81,66 | 1,81% | 3.277.058,00 |
| 05.10.2026 | 79,48 | 80,31 | 78,72 | 80,21 | 1,38% | 2.802.885,00 |
| 02.10.2026 | 79,50 | 79,90 | 78,30 | 79,12 | -0,57% | 2.708.746,00 |
| 01.10.2026 | 78,69 | 79,81 | 77,94 | 79,57 | 1,83% | 3.019.558,00 |
| 30.09.2026 | 78,30 | 78,59 | 77,20 | 78,14 | 0,59% | 4.194.642,00 |
| 29.09.2026 | 78,46 | 78,70 | 77,42 | 77,68 | -0,87% | 3.599.573,00 |
| 28.09.2026 | 78,21 | 79,12 | 77,68 | 78,36 | -0,39% | 3.359.606,00 |
| 25.09.2026 | 78,89 | 79,65 | 78,25 | 78,67 | -0,01% | 2.550.920,00 |
| 24.09.2026 | 78,83 | 79,53 | 78,02 | 78,68 | 0,11% | 2.122.102,00 |
| 23.09.2026 | 79,26 | 79,95 | 77,97 | 78,59 | -1,55% | 3.218.555,00 |
| 22.09.2026 | 82,93 | 83,00 | 79,58 | 79,83 | -0,50% | 3.553.753,00 |
| 21.09.2026 | 79,38 | 80,77 | 77,93 | 80,23 | 2,30% | 3.807.703,00 |
| 18.09.2026 | 80,00 | 80,47 | 78,22 | 78,43 | -1,61% | 6.811.504,00 |
| 17.09.2026 | 79,36 | 80,20 | 77,39 | 79,71 | 2,24% | 3.906.261,00 |
| 16.09.2026 | 78,21 | 79,94 | 77,73 | 77,96 | 0,58% | 3.045.355,00 |
| 15.09.2026 | 80,30 | 80,54 | 77,37 | 77,51 | -3,76% | 3.937.114,00 |
| 14.09.2026 | 80,21 | 81,16 | 78,80 | 80,54 | -0,90% | 4.184.789,00 |
| 11.09.2026 | 81,08 | 81,99 | 81,08 | 81,27 | 1,74% | 3.028.766,00 |
| 10.09.2026 | 80,00 | 80,46 | 79,34 | 79,88 | -0,44% | 2.810.877,00 |
| 09.09.2026 | 81,16 | 82,49 | 80,11 | 80,23 | -2,87% | 4.074.336,00 |
| 08.09.2026 | 85,73 | 86,33 | 82,27 | 82,60 | -3,74% | 3.137.740,00 |
| 04.09.2026 | 83,87 | 85,95 | 83,87 | 85,81 | 1,55% | 2.693.597,00 |
| 03.09.2026 | 84,00 | 85,03 | 83,25 | 84,50 | 0,88% | 2.442.395,00 |
| 02.09.2026 | 84,48 | 85,38 | 83,70 | 83,76 | -0,97% | 2.937.167,00 |
| 01.09.2026 | 86,40 | 86,93 | 83,93 | 84,58 | -2,87% | 2.863.333,00 |
| 31.08.2026 | 87,61 | 87,96 | 86,48 | 87,08 | -0,77% | 3.119.107,00 |
| 28.08.2026 | 87,17 | 88,67 | 86,52 | 87,76 | 1,66% | 2.594.579,00 |
| 27.08.2026 | 89,12 | 89,49 | 86,11 | 86,33 | -3,51% | 2.945.296,00 |
| 26.08.2026 | 88,79 | 89,78 | 88,38 | 89,47 | 0,82% | 3.207.041,00 |
| 25.08.2026 | 89,40 | 89,72 | 88,20 | 88,74 | -3,63% | 3.269.651,00 |
| 24.08.2026 | 92,01 | 93,09 | 90,82 | 92,08 | 0,44% | 2.754.051,00 |
| 21.08.2026 | 89,76 | 91,68 | 89,06 | 91,68 | 3,17% | 2.294.233,00 |
| 20.08.2026 | 90,00 | 90,56 | 88,13 | 88,86 | -2,96% | 2.515.387,00 |
| 19.08.2026 | 89,98 | 92,20 | 89,98 | 91,57 | 2,30% | 2.169.053,00 |
| 18.08.2026 | 90,66 | 91,87 | 89,46 | 89,51 | -0,67% | 2.183.898,00 |
| 17.08.2026 | 92,00 | 92,39 | 89,68 | 90,11 | -3,20% | 2.827.551,00 |
| 14.08.2026 | 92,50 | 94,33 | 92,30 | 93,09 | -0,23% | 1.654.620,00 |
| 13.08.2026 | 92,50 | 93,69 | 91,66 | 93,30 | 2,30% | 2.339.915,00 |
| 12.08.2026 | 93,78 | 94,37 | 91,08 | 91,20 | -2,81% | 3.568.027,00 |
| 11.08.2026 | 95,00 | 95,76 | 93,11 | 93,84 | -3,69% | 3.113.234,00 |
| 10.08.2026 | 98,18 | 98,18 | 95,03 | 97,44 | -0,02% | 1.875.674,00 |
| 07.08.2026 | 96,98 | 98,58 | 96,78 | 97,46 | -0,42% | 1.237.084,00 |
| 06.08.2026 | 99,02 | 99,80 | 97,74 | 97,87 | -1,45% | 1.192.006,00 |
| 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 |