104,220$
-3,12%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 106,87 | 107,38 | 103,73 | 104,25 | -3,10% | 2.386.684,00 |
| 05.03.2026 | 107,65 | 110,00 | 106,69 | 107,58 | -1,07% | 2.202.095,00 |
| 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 |