94,300$
-5,75%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.959.725,00 |
| 24.03.2026 | 101,95 | 101,95 | 100,00 | 101,39 | -1,03% | 2.061.388,00 |
| 23.03.2026 | 102,49 | 103,69 | 101,10 | 102,45 | 2,01% | 2.416.958,00 |
| 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% | 1.990.675,00 |
| 18.03.2026 | 104,04 | 107,39 | 104,01 | 104,54 | -0,16% | 2.169.648,00 |
| 17.03.2026 | 102,58 | 104,76 | 102,51 | 104,71 | 2,95% | 1.610.046,00 |
| 16.03.2026 | 102,00 | 102,87 | 99,98 | 101,71 | 0,92% | 2.119.122,00 |
| 13.03.2026 | 101,50 | 103,37 | 100,71 | 100,78 | 0,09% | 1.975.673,00 |
| 12.03.2026 | 100,51 | 103,13 | 100,36 | 100,69 | -1,98% | 2.167.124,00 |
| 11.03.2026 | 106,40 | 106,65 | 102,12 | 102,72 | -2,41% | 2.081.866,00 |
| 10.03.2026 | 104,58 | 107,31 | 103,08 | 105,26 | 0,90% | 2.103.545,00 |
| 09.03.2026 | 102,18 | 104,54 | 99,93 | 104,32 | 0,07% | 2.289.172,00 |
| 06.03.2026 | 106,96 | 107,38 | 103,73 | 104,25 | -3,10% | 2.386.736,00 |
| 05.03.2026 | 107,65 | 110,00 | 106,69 | 107,58 | -1,07% | 2.202.105,00 |
| 04.03.2026 | 109,86 | 110,41 | 107,43 | 108,74 | -1,02% | 1.680.920,00 |
| 03.03.2026 | 109,77 | 110,62 | 106,78 | 109,86 | -4,06% | 2.940.870,00 |
| 02.03.2026 | 115,05 | 116,20 | 112,60 | 114,51 | -2,35% | 2.192.248,00 |
| 27.02.2026 | 117,20 | 118,50 | 115,60 | 117,27 | -1,79% | 2.235.580,00 |
| 26.02.2026 | 119,86 | 121,26 | 118,86 | 119,41 | -0,01% | 1.806.081,00 |
| 25.02.2026 | 120,40 | 122,10 | 118,71 | 119,42 | -1,26% | 2.291.667,00 |
| 24.02.2026 | 118,99 | 120,97 | 117,77 | 120,94 | 2,34% | 2.435.378,00 |
| 23.02.2026 | 117,89 | 119,00 | 114,53 | 118,17 | -0,44% | 2.407.470,00 |
| 20.02.2026 | 119,52 | 122,29 | 116,52 | 118,69 | 0,53% | 2.779.750,00 |
| 19.02.2026 | 118,39 | 119,67 | 117,12 | 118,07 | -0,69% | 1.757.716,00 |
| 18.02.2026 | 116,34 | 119,16 | 115,60 | 118,89 | 1,31% | 1.894.212,00 |
| 17.02.2026 | 116,37 | 118,67 | 115,20 | 117,35 | 1,40% | 2.043.280,00 |
| 13.02.2026 | 116,02 | 116,83 | 113,40 | 115,73 | -0,25% | 1.898.685,00 |
| 12.02.2026 | 117,32 | 119,57 | 114,81 | 116,02 | 0,57% | 2.497.186,00 |
| 11.02.2026 | 115,95 | 116,99 | 114,45 | 115,36 | -0,13% | 2.256.389,00 |
| 10.02.2026 | 115,49 | 116,43 | 114,23 | 115,51 | 0,88% | 2.069.479,00 |
| 09.02.2026 | 115,78 | 116,42 | 114,23 | 114,50 | -0,82% | 1.898.863,00 |
| 06.02.2026 | 111,42 | 115,59 | 111,42 | 115,45 | 3,85% | 2.157.500,00 |
| 05.02.2026 | 111,77 | 114,07 | 110,05 | 111,17 | -0,96% | 2.115.569,00 |
| 04.02.2026 | 113,76 | 115,00 | 110,96 | 112,25 | -0,96% | 4.045.944,00 |
| 03.02.2026 | 116,23 | 117,09 | 111,67 | 113,34 | -2,50% | 4.649.811,00 |
| 02.02.2026 | 119,00 | 119,00 | 113,50 | 116,25 | -2,59% | 4.905.696,00 |
| 30.01.2026 | 114,90 | 119,65 | 110,51 | 119,34 | 19,46% | 9.768.810,00 |
| 29.01.2026 | 98,02 | 100,26 | 97,00 | 99,90 | 2,34% | 5.941.649,00 |
| 28.01.2026 | 101,08 | 101,59 | 97,12 | 97,62 | -2,54% | 3.005.710,00 |
| 27.01.2026 | 102,00 | 102,59 | 99,00 | 100,16 | -1,13% | 2.447.231,00 |
| 26.01.2026 | 98,88 | 102,01 | 98,88 | 101,30 | 1,32% | 3.468.602,00 |
| 23.01.2026 | 101,67 | 102,01 | 99,60 | 99,98 | -1,61% | 2.255.834,00 |
| 22.01.2026 | 102,33 | 103,93 | 100,86 | 101,62 | -0,31% | 2.299.610,00 |
| 21.01.2026 | 99,41 | 103,15 | 98,71 | 101,94 | 4,04% | 3.786.294,00 |
| 20.01.2026 | 99,95 | 101,26 | 97,66 | 97,98 | -2,69% | 2.733.864,00 |
| 16.01.2026 | 102,24 | 102,64 | 99,99 | 100,69 | -2,31% | 2.589.087,00 |
| 15.01.2026 | 101,71 | 103,92 | 99,82 | 103,07 | 1,65% | 2.738.253,00 |
| 14.01.2026 | 101,50 | 103,00 | 99,88 | 101,40 | -0,30% | 2.168.429,00 |
| 13.01.2026 | 102,36 | 103,52 | 100,42 | 101,71 | -0,10% | 1.896.057,00 |
| 12.01.2026 | 102,54 | 103,00 | 100,86 | 101,81 | -1,88% | 2.443.582,00 |
| 09.01.2026 | 107,59 | 108,40 | 102,17 | 103,76 | -3,35% | 2.389.577,00 |
| 08.01.2026 | 102,54 | 109,37 | 102,01 | 107,36 | 4,19% | 3.171.269,00 |
| 07.01.2026 | 101,00 | 105,40 | 100,50 | 103,04 | -4,11% | 3.249.738,00 |
| 06.01.2026 | 108,00 | 108,93 | 106,34 | 107,46 | -0,59% | 2.535.769,00 |
| 05.01.2026 | 107,38 | 108,97 | 107,30 | 108,10 | 1,23% | 3.059.193,00 |
| 02.01.2026 | 104,28 | 107,10 | 104,00 | 106,79 | 3,01% | 2.571.140,00 |
| 31.12.2025 | 104,65 | 104,88 | 103,55 | 103,67 | -1,29% | 1.807.393,00 |
| 30.12.2025 | 104,45 | 105,81 | 104,11 | 105,03 | 1,27% | 2.574.993,00 |
| 29.12.2025 | 102,89 | 104,55 | 102,89 | 103,71 | 0,60% | 2.349.475,00 |
| 26.12.2025 | 100,69 | 103,09 | 100,53 | 103,09 | 2,12% | 1.780.965,00 |
| 24.12.2025 | 100,91 | 102,15 | 100,59 | 100,95 | 0,27% | 916.303,00 |
| 23.12.2025 | 101,70 | 101,89 | 99,50 | 100,68 | -1,21% | 1.994.629,00 |
| 22.12.2025 | 100,00 | 102,27 | 99,57 | 101,91 | 2,45% | 2.721.337,00 |
| 19.12.2025 | 98,89 | 100,60 | 97,92 | 99,47 | -1,07% | 6.711.269,00 |
| 18.12.2025 | 102,28 | 104,55 | 100,35 | 100,55 | -1,80% | 2.758.260,00 |
| 17.12.2025 | 104,10 | 105,05 | 102,23 | 102,39 | -1,74% | 3.347.008,00 |
| 16.12.2025 | 104,00 | 105,84 | 103,70 | 104,20 | 0,20% | 2.541.244,00 |
| 15.12.2025 | 102,44 | 104,51 | 100,44 | 103,99 | 2,78% | 3.498.376,00 |
| 12.12.2025 | 102,41 | 103,09 | 100,92 | 101,18 | -0,18% | 2.482.602,00 |
| 11.12.2025 | 100,00 | 102,34 | 99,65 | 101,36 | 0,65% | 2.796.148,00 |
| 10.12.2025 | 99,74 | 101,65 | 99,12 | 100,71 | -0,10% | 3.075.542,00 |
| 09.12.2025 | 100,57 | 101,44 | 98,85 | 100,81 | -0,40% | 2.420.212,00 |
| 08.12.2025 | 99,39 | 101,24 | 99,00 | 101,21 | 1,51% | 4.306.173,00 |
| 05.12.2025 | 96,50 | 99,74 | 96,18 | 99,70 | 3,58% | 4.560.830,00 |
| 04.12.2025 | 95,23 | 96,31 | 94,26 | 96,25 | 1,35% | 3.311.459,00 |
| 03.12.2025 | 92,35 | 95,98 | 91,80 | 94,97 | 3,49% | 3.760.541,00 |
| 02.12.2025 | 92,07 | 92,93 | 91,44 | 91,77 | -0,27% | 3.246.246,00 |
| 01.12.2025 | 87,55 | 92,62 | 87,50 | 92,02 | 4,53% | 5.560.330,00 |
| 28.11.2025 | 87,60 | 89,10 | 87,12 | 88,03 | 0,96% | 1.892.410,00 |
| 26.11.2025 | 85,03 | 87,89 | 84,60 | 87,19 | 2,01% | 3.074.405,00 |
| 25.11.2025 | 83,38 | 86,35 | 83,15 | 85,47 | 2,81% | 3.582.535,00 |
| 24.11.2025 | 84,75 | 85,00 | 83,07 | 83,13 | -2,35% | 4.384.037,00 |
| 21.11.2025 | 82,01 | 86,09 | 81,63 | 85,13 | 4,48% | 4.335.082,00 |
| 20.11.2025 | 82,96 | 84,43 | 81,40 | 81,48 | -1,84% | 2.745.323,00 |
| 19.11.2025 | 83,98 | 84,26 | 82,65 | 83,01 | -0,91% | 2.228.107,00 |
| 18.11.2025 | 81,83 | 84,49 | 80,93 | 83,77 | 3,78% | 3.915.486,00 |
| 17.11.2025 | 82,79 | 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 | 83,80 | 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 | 80,10 | 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 |