122,990$
-2,09%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 126,48 | 127,00 | 122,80 | 123,11 | -2,00% | 34.149,00 |
| 08.05.2025 | 123,51 | 127,67 | 123,51 | 125,62 | 3,94% | 3.552.964,00 |
| 07.05.2025 | 117,56 | 121,42 | 117,56 | 120,86 | 3,24% | 2.118.903,00 |
| 06.05.2025 | 115,27 | 118,45 | 115,10 | 117,07 | -1,06% | 1.943.322,00 |
| 05.05.2025 | 118,84 | 120,58 | 117,86 | 118,33 | 1,19% | 2.965.565,00 |
| 02.05.2025 | 114,77 | 118,00 | 113,87 | 116,94 | 5,23% | 2.490.699,00 |
| 01.05.2025 | 111,54 | 112,71 | 110,50 | 111,13 | 0,27% | 1.701.458,00 |
| 30.04.2025 | 108,68 | 111,52 | 108,04 | 110,83 | -0,77% | 2.681.091,00 |
| 29.04.2025 | 109,07 | 112,14 | 108,40 | 111,69 | 2,33% | 1.871.118,00 |
| 28.04.2025 | 109,00 | 110,51 | 107,22 | 109,15 | -0,04% | 1.997.797,00 |
| 25.04.2025 | 109,45 | 110,57 | 108,33 | 109,19 | -1,32% | 2.006.358,00 |
| 24.04.2025 | 107,34 | 112,33 | 106,98 | 110,65 | 3,74% | 2.263.760,00 |
| 23.04.2025 | 110,22 | 113,00 | 106,27 | 106,66 | 0,23% | 2.233.758,00 |
| 22.04.2025 | 104,60 | 107,52 | 104,16 | 106,42 | 2,77% | 1.549.564,00 |
| 21.04.2025 | 104,00 | 104,28 | 100,26 | 103,55 | -2,01% | 1.412.264,00 |
| 17.04.2025 | 104,15 | 105,94 | 103,02 | 105,67 | 2,57% | 1.755.594,00 |
| 16.04.2025 | 106,92 | 105,15 | 101,69 | 103,02 | -1,11% | 2.283.544,00 |
| 15.04.2025 | 106,97 | 107,20 | 103,15 | 104,18 | -2,77% | 2.813.096,00 |
| 14.04.2025 | 111,79 | 113,30 | 105,73 | 107,15 | -1,74% | 2.610.228,00 |
| 11.04.2025 | 107,58 | 109,86 | 105,54 | 109,05 | -0,53% | 3.588.732,00 |
| 10.04.2025 | 112,00 | 113,42 | 106,33 | 109,63 | -5,54% | 3.157.753,00 |
| 09.04.2025 | 101,87 | 118,64 | 101,04 | 116,06 | 13,92% | 5.148.175,00 |
| 08.04.2025 | 109,37 | 110,74 | 100,37 | 101,88 | -4,00% | 3.548.869,00 |
| 07.04.2025 | 102,82 | 109,29 | 99,00 | 106,13 | 0,10% | 4.672.571,00 |
| 04.04.2025 | 96,34 | 108,61 | 93,72 | 106,02 | 5,10% | 8.968.485,00 |
| 03.04.2025 | 100,15 | 102,87 | 96,80 | 100,88 | -14,49% | 8.685.620,00 |
| 02.04.2025 | 111,50 | 119,19 | 111,44 | 117,98 | 4,08% | 2.611.968,00 |
| 01.04.2025 | 111,25 | 114,63 | 111,10 | 113,35 | 1,38% | 2.275.696,00 |
| 31.03.2025 | 109,20 | 112,11 | 107,37 | 111,81 | 0,22% | 3.004.903,00 |
| 28.03.2025 | 115,15 | 115,32 | 110,75 | 111,56 | -4,61% | 2.595.892,00 |
| 27.03.2025 | 117,21 | 119,47 | 115,22 | 116,95 | -1,02% | 2.417.475,00 |
| 26.03.2025 | 122,74 | 122,79 | 117,54 | 118,16 | -3,91% | 2.627.906,00 |
| 25.03.2025 | 124,70 | 125,71 | 122,58 | 122,97 | -1,37% | 2.457.329,00 |
| 24.03.2025 | 120,41 | 125,36 | 120,36 | 124,68 | 5,79% | 4.102.149,00 |
| 21.03.2025 | 113,76 | 118,33 | 112,10 | 117,86 | 1,89% | 5.545.034,00 |
| 20.03.2025 | 118,56 | 119,83 | 115,60 | 115,67 | -2,84% | 2.053.965,00 |
| 19.03.2025 | 116,18 | 119,97 | 115,99 | 119,05 | 3,25% | 2.278.651,00 |
| 18.03.2025 | 117,24 | 117,96 | 115,00 | 115,30 | -1,86% | 2.192.892,00 |
| 17.03.2025 | 118,09 | 118,97 | 115,50 | 117,48 | -1,01% | 2.597.444,00 |
| 14.03.2025 | 120,08 | 120,39 | 117,17 | 118,68 | 1,40% | 2.540.847,00 |
| 13.03.2025 | 121,20 | 121,57 | 115,06 | 117,04 | -3,73% | 4.220.182,00 |
| 12.03.2025 | 124,23 | 126,35 | 121,25 | 121,58 | 0,87% | 3.154.405,00 |
| 11.03.2025 | 121,35 | 124,79 | 119,81 | 120,53 | -0,48% | 3.555.375,00 |
| 10.03.2025 | 124,50 | 124,80 | 119,30 | 121,11 | -4,43% | 4.064.031,00 |
| 07.03.2025 | 130,48 | 131,00 | 122,62 | 126,72 | -3,95% | 5.980.728,00 |
| 06.03.2025 | 134,30 | 137,23 | 130,76 | 131,93 | -3,06% | 3.017.227,00 |
| 05.03.2025 | 134,36 | 137,50 | 134,26 | 136,09 | 1,73% | 2.220.384,00 |
| 04.03.2025 | 135,44 | 136,97 | 131,20 | 133,78 | -2,52% | 3.810.725,00 |
| 03.03.2025 | 139,90 | 141,90 | 135,80 | 137,24 | -1,52% | 2.782.430,00 |
| 28.02.2025 | 138,50 | 140,13 | 136,54 | 139,36 | 0,63% | 3.004.055,00 |
| 27.02.2025 | 145,88 | 146,09 | 138,12 | 138,49 | -4,47% | 2.822.807,00 |
| 26.02.2025 | 144,57 | 149,55 | 144,57 | 144,97 | 1,53% | 3.630.887,00 |
| 25.02.2025 | 139,50 | 144,59 | 138,81 | 142,79 | 1,91% | 4.274.099,00 |
| 24.02.2025 | 146,91 | 147,80 | 139,60 | 140,11 | -4,41% | 4.224.594,00 |
| 21.02.2025 | 150,50 | 151,33 | 144,88 | 146,57 | -2,30% | 2.410.100,00 |
| 20.02.2025 | 151,12 | 151,58 | 146,47 | 150,02 | -1,66% | 3.889.411,00 |
| 19.02.2025 | 153,90 | 155,82 | 151,50 | 152,55 | -2,11% | 2.498.451,00 |
| 18.02.2025 | 155,21 | 156,61 | 153,92 | 155,84 | 0,50% | 2.766.589,00 |
| 14.02.2025 | 157,10 | 158,00 | 154,20 | 155,07 | -1,92% | 2.263.394,00 |
| 13.02.2025 | 156,60 | 159,26 | 154,59 | 158,11 | 2,65% | 3.158.762,00 |
| 12.02.2025 | 156,00 | 157,34 | 153,51 | 154,03 | -2,29% | 3.786.369,00 |
| 11.02.2025 | 160,07 | 160,59 | 157,22 | 157,64 | -2,48% | 3.462.298,00 |
| 10.02.2025 | 169,50 | 169,58 | 160,26 | 161,65 | -3,92% | 5.308.647,00 |
| 07.02.2025 | 172,70 | 174,38 | 167,60 | 168,24 | -2,29% | 3.344.176,00 |
| 06.02.2025 | 174,99 | 177,64 | 172,03 | 172,19 | -0,19% | 3.943.730,00 |
| 05.02.2025 | 169,40 | 174,48 | 169,20 | 172,52 | 1,79% | 4.412.265,00 |
| 04.02.2025 | 173,02 | 174,38 | 169,02 | 169,49 | -0,67% | 5.587.630,00 |
| 03.02.2025 | 174,77 | 177,59 | 169,78 | 170,63 | -3,79% | 6.254.072,00 |
| 31.01.2025 | 196,10 | 198,65 | 177,31 | 177,36 | -20,51% | 15.072.265,00 |
| 30.01.2025 | 221,82 | 223,98 | 219,54 | 223,11 | 1,92% | 3.396.765,00 |
| 29.01.2025 | 218,45 | 222,05 | 216,35 | 218,90 | 1,38% | 1.647.907,00 |
| 28.01.2025 | 213,00 | 216,16 | 211,79 | 215,92 | 1,90% | 1.890.247,00 |
| 27.01.2025 | 211,77 | 214,82 | 208,55 | 211,90 | -2,42% | 1.700.770,00 |
| 24.01.2025 | 218,55 | 218,78 | 214,42 | 217,16 | -0,65% | 1.452.992,00 |
| 23.01.2025 | 213,00 | 218,92 | 210,60 | 218,57 | 1,70% | 1.827.985,00 |
| 22.01.2025 | 214,24 | 215,55 | 212,50 | 214,92 | 0,38% | 1.478.575,00 |
| 21.01.2025 | 213,08 | 218,39 | 210,82 | 214,11 | 2,00% | 1.841.521,00 |
| 17.01.2025 | 210,23 | 212,85 | 208,41 | 209,91 | 0,81% | 1.313.257,00 |
| 16.01.2025 | 205,75 | 209,75 | 204,97 | 208,22 | 2,20% | 1.490.594,00 |
| 15.01.2025 | 209,51 | 209,85 | 203,14 | 203,73 | -1,17% | 1.170.335,00 |
| 14.01.2025 | 206,75 | 209,41 | 204,09 | 206,14 | 0,76% | 1.239.176,00 |
| 13.01.2025 | 203,82 | 204,84 | 195,18 | 204,59 | -1,40% | 1.980.213,00 |
| 10.01.2025 | 207,00 | 210,44 | 205,94 | 207,50 | -0,01% | 1.526.225,00 |
| 08.01.2025 | 205,69 | 209,07 | 203,89 | 207,52 | 1,18% | 1.631.030,00 |
| 07.01.2025 | 210,51 | 211,89 | 203,56 | 205,10 | -1,62% | 1.501.874,00 |
| 06.01.2025 | 210,94 | 212,49 | 207,11 | 208,47 | 0,59% | 2.993.993,00 |
| 03.01.2025 | 206,18 | 209,25 | 206,04 | 207,25 | 1,32% | 1.711.721,00 |
| 02.01.2025 | 206,19 | 206,61 | 202,33 | 204,54 | 0,71% | 1.556.530,00 |
| 31.12.2024 | 206,58 | 207,00 | 203,04 | 203,09 | -1,30% | 1.317.389,00 |
| 30.12.2024 | 203,17 | 207,76 | 201,78 | 205,76 | -0,65% | 1.068.228,00 |
| 27.12.2024 | 207,86 | 209,69 | 205,84 | 207,11 | -1,11% | 848.507,00 |
| 26.12.2024 | 208,00 | 210,50 | 207,75 | 209,43 | 0,68% | 1.071.252,00 |
| 24.12.2024 | 208,05 | 208,95 | 206,90 | 208,01 | 0,17% | 523.915,00 |
| 23.12.2024 | 208,66 | 210,52 | 206,30 | 207,65 | -1,57% | 1.874.555,00 |
| 20.12.2024 | 203,89 | 214,70 | 202,49 | 210,97 | 2,77% | 3.805.244,00 |
| 19.12.2024 | 203,35 | 208,10 | 202,22 | 205,28 | 1,89% | 1.937.261,00 |
| 18.12.2024 | 209,32 | 211,41 | 201,00 | 201,48 | -4,23% | 1.581.756,00 |
| 17.12.2024 | 211,00 | 212,78 | 207,90 | 210,37 | -0,36% | 1.709.709,00 |
| 16.12.2024 | 207,44 | 213,03 | 206,51 | 211,12 | 2,17% | 1.788.920,00 |
| 13.12.2024 | 205,00 | 207,44 | 203,54 | 206,63 | 1,45% | 1.643.121,00 |