895,630$
6,43%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2024 | 850,00 | 855,57 | 820,52 | 841,50 | -0,54% | 890.976,00 |
| 24.07.2024 | 878,31 | 882,98 | 845,50 | 846,04 | -4,12% | 447.380,00 |
| 23.07.2024 | 887,01 | 906,74 | 882,25 | 882,43 | -0,17% | 383.262,00 |
| 22.07.2024 | 880,00 | 889,91 | 872,81 | 883,91 | 1,45% | 315.110,00 |
| 19.07.2024 | 887,15 | 892,32 | 869,89 | 871,24 | -1,76% | 256.525,00 |
| 18.07.2024 | 898,51 | 916,80 | 880,99 | 886,86 | -0,31% | 347.739,00 |
| 17.07.2024 | 907,66 | 933,26 | 889,52 | 889,62 | -2,55% | 363.913,00 |
| 16.07.2024 | 910,00 | 912,94 | 893,40 | 912,87 | 1,48% | 381.563,00 |
| 15.07.2024 | 898,00 | 912,38 | 896,20 | 899,58 | 0,17% | 405.652,00 |
| 12.07.2024 | 899,10 | 910,00 | 887,84 | 898,06 | 1,06% | 395.515,00 |
| 11.07.2024 | 894,85 | 895,38 | 876,69 | 888,64 | -0,53% | 494.377,00 |
| 10.07.2024 | 925,00 | 927,50 | 851,85 | 893,37 | -4,86% | 628.912,00 |
| 09.07.2024 | 949,71 | 955,15 | 938,29 | 939,05 | -1,43% | 226.118,00 |
| 08.07.2024 | 944,47 | 954,05 | 935,11 | 952,70 | 1,42% | 303.605,00 |
| 05.07.2024 | 936,33 | 939,99 | 927,50 | 939,32 | 0,39% | 178.924,00 |
| 03.07.2024 | 942,39 | 953,03 | 929,48 | 935,69 | -0,53% | 165.968,00 |
| 02.07.2024 | 943,61 | 952,88 | 925,03 | 940,64 | -0,60% | 300.986,00 |
| 01.07.2024 | 975,70 | 979,62 | 919,24 | 946,30 | -2,24% | 359.904,00 |
| 28.06.2024 | 978,04 | 1.004,31 | 965,55 | 967,95 | -3,20% | 589.377,00 |
| 27.06.2024 | 974,55 | 1.003,04 | 974,55 | 999,91 | 1,90% | 328.561,00 |
| 26.06.2024 | 977,46 | 992,32 | 975,00 | 981,26 | 0,61% | 294.512,00 |
| 25.06.2024 | 988,18 | 988,34 | 969,21 | 975,32 | -0,28% | 238.992,00 |
| 24.06.2024 | 980,00 | 991,39 | 972,82 | 978,08 | -0,21% | 269.282,00 |
| 21.06.2024 | 988,19 | 988,19 | 965,52 | 980,14 | -0,94% | 624.072,00 |
| 20.06.2024 | 1.008,10 | 1.012,45 | 980,00 | 989,44 | -1,88% | 381.719,00 |
| 18.06.2024 | 1.011,64 | 1.026,41 | 1.005,10 | 1.008,39 | -0,89% | 420.355,00 |
| 17.06.2024 | 1.022,26 | 1.037,05 | 1.011,99 | 1.017,49 | -0,61% | 373.757,00 |
| 14.06.2024 | 1.026,81 | 1.032,22 | 1.017,00 | 1.023,75 | -0,62% | 201.367,00 |
| 13.06.2024 | 1.033,57 | 1.035,77 | 1.015,70 | 1.030,16 | -0,90% | 331.796,00 |
| 12.06.2024 | 1.046,63 | 1.047,39 | 1.030,01 | 1.039,52 | -0,27% | 356.143,00 |
| 11.06.2024 | 1.051,78 | 1.053,43 | 1.036,38 | 1.042,33 | -1,20% | 241.680,00 |
| 10.06.2024 | 1.036,10 | 1.056,88 | 1.031,47 | 1.054,95 | 1,02% | 281.059,00 |
| 07.06.2024 | 1.062,63 | 1.062,63 | 1.033,44 | 1.044,31 | -1,98% | 248.018,00 |
| 06.06.2024 | 1.097,60 | 1.101,77 | 1.063,59 | 1.065,43 | -2,55% | 254.563,00 |
| 05.06.2024 | 1.065,76 | 1.095,95 | 1.062,96 | 1.093,26 | 2,48% | 228.834,00 |
| 04.06.2024 | 1.081,19 | 1.092,20 | 1.064,23 | 1.066,83 | -1,82% | 225.318,00 |
| 03.06.2024 | 1.093,85 | 1.106,89 | 1.075,43 | 1.086,57 | -0,67% | 264.517,00 |
| 31.05.2024 | 1.080,78 | 1.094,62 | 1.061,74 | 1.093,92 | 1,05% | 573.211,00 |
| 30.05.2024 | 1.062,01 | 1.095,48 | 1.062,01 | 1.082,58 | 1,66% | 417.981,00 |
| 29.05.2024 | 1.077,00 | 1.083,71 | 1.064,91 | 1.064,92 | -1,32% | 362.721,00 |
| 28.05.2024 | 1.040,00 | 1.079,87 | 1.038,06 | 1.079,14 | 4,48% | 678.104,00 |
| 24.05.2024 | 1.014,92 | 1.036,98 | 994,50 | 1.032,90 | 14,18% | 949.983,00 |
| 23.05.2024 | 901,24 | 908,70 | 893,47 | 904,65 | 1,31% | 654.100,00 |
| 22.05.2024 | 902,34 | 904,81 | 889,35 | 892,94 | -0,76% | 316.573,00 |
| 21.05.2024 | 899,61 | 910,74 | 897,37 | 899,74 | -0,34% | 322.996,00 |
| 20.05.2024 | 888,63 | 913,98 | 888,63 | 902,85 | 1,61% | 312.594,00 |
| 17.05.2024 | 889,92 | 898,85 | 886,09 | 888,56 | 0,33% | 319.712,00 |
| 16.05.2024 | 905,20 | 910,79 | 882,64 | 885,62 | -2,00% | 287.183,00 |
| 15.05.2024 | 888,00 | 916,65 | 886,92 | 903,68 | 2,41% | 394.126,00 |
| 14.05.2024 | 861,30 | 886,70 | 856,83 | 882,45 | 3,74% | 354.770,00 |
| 13.05.2024 | 864,40 | 864,40 | 841,46 | 850,67 | -1,31% | 303.044,00 |
| 10.05.2024 | 874,55 | 876,53 | 854,18 | 861,99 | -1,44% | 222.326,00 |
| 09.05.2024 | 854,20 | 876,71 | 854,20 | 874,55 | 2,47% | 265.914,00 |
| 08.05.2024 | 857,44 | 861,70 | 851,81 | 853,48 | -1,03% | 280.761,00 |
| 07.05.2024 | 865,41 | 881,00 | 861,89 | 862,38 | 0,06% | 260.249,00 |
| 06.05.2024 | 849,99 | 867,34 | 845,95 | 861,85 | 2,32% | 296.427,00 |
| 03.05.2024 | 839,02 | 845,19 | 828,75 | 842,34 | 1,17% | 223.833,00 |
| 02.05.2024 | 827,89 | 835,48 | 820,93 | 832,63 | 1,60% | 195.208,00 |
| 01.05.2024 | 818,18 | 839,98 | 805,07 | 819,48 | 0,12% | 289.370,00 |
| 30.04.2024 | 827,54 | 834,45 | 815,59 | 818,47 | -1,68% | 291.179,00 |
| 29.04.2024 | 837,52 | 846,08 | 831,60 | 832,43 | -0,12% | 173.748,00 |
| 26.04.2024 | 814,22 | 839,35 | 811,04 | 833,46 | 3,34% | 268.823,00 |
| 25.04.2024 | 811,20 | 825,00 | 788,36 | 806,50 | -5,31% | 485.738,00 |
| 24.04.2024 | 838,81 | 857,42 | 831,96 | 851,71 | 2,69% | 368.456,00 |
| 23.04.2024 | 816,34 | 831,78 | 813,93 | 829,43 | 2,37% | 272.761,00 |
| 22.04.2024 | 806,98 | 817,70 | 804,15 | 810,22 | 1,23% | 271.635,00 |
| 19.04.2024 | 815,04 | 817,24 | 793,46 | 800,38 | -1,59% | 477.872,00 |
| 18.04.2024 | 825,06 | 831,50 | 810,37 | 813,30 | -0,72% | 308.467,00 |
| 17.04.2024 | 820,69 | 827,68 | 816,42 | 819,20 | 0,65% | 379.802,00 |
| 16.04.2024 | 813,54 | 818,45 | 807,31 | 813,89 | -0,18% | 330.967,00 |
| 15.04.2024 | 830,00 | 830,69 | 814,94 | 815,38 | 0,12% | 481.033,00 |
| 12.04.2024 | 811,74 | 821,09 | 805,84 | 814,37 | -0,68% | 325.195,00 |
| 11.04.2024 | 810,94 | 823,66 | 802,54 | 819,93 | 1,21% | 435.111,00 |
| 10.04.2024 | 816,66 | 824,13 | 791,91 | 810,13 | -6,65% | 889.590,00 |
| 09.04.2024 | 891,06 | 895,05 | 847,63 | 867,81 | -2,37% | 433.450,00 |
| 08.04.2024 | 885,14 | 896,70 | 875,80 | 888,84 | 1,02% | 290.757,00 |
| 05.04.2024 | 886,59 | 891,31 | 873,76 | 879,89 | 0,24% | 290.430,00 |
| 04.04.2024 | 906,96 | 913,57 | 873,23 | 877,82 | -2,54% | 559.986,00 |
| 03.04.2024 | 903,47 | 913,22 | 899,58 | 900,72 | -0,29% | 302.090,00 |
| 02.04.2024 | 919,80 | 924,92 | 883,80 | 903,30 | -2,92% | 368.296,00 |
| 01.04.2024 | 947,66 | 953,99 | 928,93 | 930,50 | -1,14% | 269.418,00 |
| 28.03.2024 | 937,89 | 948,89 | 936,60 | 941,26 | 0,36% | 245.212,00 |
| 27.03.2024 | 941,96 | 942,37 | 922,89 | 937,90 | 0,05% | 364.261,00 |
| 26.03.2024 | 931,98 | 942,92 | 925,30 | 937,45 | 0,52% | 443.676,00 |
| 25.03.2024 | 930,00 | 935,58 | 923,16 | 932,59 | 1,10% | 374.939,00 |
| 22.03.2024 | 946,31 | 946,31 | 921,55 | 922,44 | -3,20% | 462.736,00 |
| 21.03.2024 | 917,64 | 956,17 | 914,28 | 952,94 | 4,13% | 439.096,00 |
| 20.03.2024 | 908,00 | 916,25 | 900,17 | 915,18 | 0,70% | 341.014,00 |
| 19.03.2024 | 910,92 | 913,88 | 895,00 | 908,86 | 0,00% | 369.037,00 |
| 18.03.2024 | 916,00 | 922,75 | 903,59 | 908,86 | -0,10% | 377.602,00 |
| 15.03.2024 | 931,42 | 937,28 | 907,18 | 909,80 | -2,49% | 6.107.148,00 |
| 14.03.2024 | 945,00 | 951,52 | 927,31 | 933,05 | 0,58% | 583.799,00 |
| 13.03.2024 | 915,57 | 936,83 | 913,30 | 927,66 | 1,38% | 372.530,00 |
| 12.03.2024 | 901,10 | 917,07 | 897,00 | 915,05 | 1,49% | 239.829,00 |
| 11.03.2024 | 909,04 | 909,58 | 886,94 | 901,66 | -1,16% | 290.656,00 |
| 08.03.2024 | 913,63 | 936,90 | 903,16 | 912,20 | -0,07% | 300.704,00 |
| 07.03.2024 | 911,99 | 918,22 | 902,21 | 912,87 | 0,10% | 264.866,00 |
| 06.03.2024 | 912,00 | 920,16 | 902,20 | 911,99 | 0,57% | 266.182,00 |
| 05.03.2024 | 920,01 | 931,89 | 902,42 | 906,86 | -2,13% | 338.457,00 |
| 04.03.2024 | 929,20 | 939,82 | 918,99 | 926,58 | 2,58% | 791.734,00 |