82,820€
-2,95%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 85,67 | 86,30 | 85,61 | 86,17 | 0,97% | - |
| 14.10.2025 | 82,90 | 85,90 | 82,90 | 85,34 | 0,64% | 460,00 |
| 13.10.2025 | 82,64 | 84,80 | 82,64 | 84,80 | 2,86% | 1.366,00 |
| 10.10.2025 | 85,40 | 86,32 | 81,10 | 82,44 | -3,71% | 1.069,00 |
| 09.10.2025 | 87,60 | 88,00 | 85,28 | 85,62 | -1,34% | 1.314,00 |
| 08.10.2025 | 85,14 | 87,42 | 84,18 | 86,78 | 3,75% | 832,00 |
| 07.10.2025 | 86,90 | 87,86 | 83,58 | 83,64 | -4,19% | 2.679,00 |
| 06.10.2025 | 90,00 | 90,00 | 87,30 | 87,30 | -1,18% | 2.034,00 |
| 03.10.2025 | 88,50 | 89,84 | 88,34 | 88,34 | -0,45% | 2.836,00 |
| 02.10.2025 | 87,00 | 88,80 | 86,00 | 88,74 | 2,80% | 2.069,00 |
| 01.10.2025 | 86,56 | 87,30 | 85,48 | 86,32 | 0,00% | 941,00 |
| 30.09.2025 | 87,90 | 88,04 | 85,90 | 86,32 | -2,38% | 633,00 |
| 29.09.2025 | 90,80 | 91,56 | 87,38 | 88,42 | -2,64% | 758,00 |
| 26.09.2025 | 91,50 | 91,50 | 89,70 | 90,82 | -0,20% | 1.777,00 |
| 25.09.2025 | 94,54 | 94,96 | 91,00 | 91,00 | -3,72% | 469,00 |
| 24.09.2025 | 94,74 | 96,42 | 94,52 | 94,52 | -0,21% | 593,00 |
| 23.09.2025 | 96,36 | 96,54 | 94,72 | 94,72 | -1,76% | 469,00 |
| 22.09.2025 | 96,60 | 96,98 | 96,00 | 96,42 | -0,60% | 346,00 |
| 19.09.2025 | 98,44 | 98,98 | 96,64 | 97,00 | -1,02% | 745,00 |
| 18.09.2025 | 100,55 | 100,95 | 98,00 | 98,00 | -1,33% | 462,00 |
| 17.09.2025 | 99,92 | 101,80 | 99,32 | 99,32 | 0,42% | 1.305,00 |
| 16.09.2025 | 101,20 | 101,20 | 98,56 | 98,90 | -1,69% | 408,00 |
| 15.09.2025 | 101,15 | 102,00 | 100,55 | 100,60 | -0,69% | 1.321,00 |
| 12.09.2025 | 100,70 | 101,40 | 99,02 | 101,30 | 2,01% | 3.087,00 |
| 11.09.2025 | 97,40 | 100,05 | 97,40 | 99,30 | 2,43% | 578,00 |
| 10.09.2025 | 98,62 | 99,26 | 96,94 | 96,94 | -1,82% | 1.611,00 |
| 09.09.2025 | 99,24 | 99,62 | 98,04 | 98,74 | -0,22% | 1.124,00 |
| 08.09.2025 | 102,35 | 103,05 | 98,68 | 98,96 | -3,78% | 1.464,00 |
| 05.09.2025 | 105,45 | 106,30 | 102,55 | 102,85 | -3,15% | 2.892,00 |
| 04.09.2025 | 106,55 | 106,90 | 105,00 | 106,20 | -0,42% | 879,00 |
| 03.09.2025 | 105,25 | 107,75 | 104,95 | 106,65 | 1,33% | 1.404,00 |
| 02.09.2025 | 102,90 | 105,85 | 100,35 | 105,25 | 2,04% | 1.471,00 |
| 01.09.2025 | 102,35 | 103,15 | 101,85 | 103,15 | 1,38% | 429,00 |
| 29.08.2025 | 101,05 | 103,70 | 100,40 | 101,75 | 1,04% | 3.019,00 |
| 28.08.2025 | 100,55 | 101,35 | 99,66 | 100,70 | 0,30% | 1.012,00 |
| 27.08.2025 | 97,92 | 100,70 | 97,92 | 100,40 | 3,04% | 2.272,00 |
| 26.08.2025 | 96,86 | 98,38 | 96,42 | 97,44 | -0,06% | 1.040,00 |
| 25.08.2025 | 93,36 | 97,50 | 92,94 | 97,50 | 4,84% | 3.169,00 |
| 22.08.2025 | 90,76 | 93,00 | 90,76 | 93,00 | 3,45% | 857,00 |
| 21.08.2025 | 88,84 | 89,92 | 88,72 | 89,90 | 0,92% | 648,00 |
| 20.08.2025 | 90,34 | 90,80 | 88,62 | 89,08 | -1,39% | 1.035,00 |
| 19.08.2025 | 90,50 | 91,04 | 89,68 | 90,34 | -0,09% | 635,00 |
| 18.08.2025 | 88,34 | 90,96 | 88,34 | 90,42 | 2,08% | 1.235,00 |
| 15.08.2025 | 89,50 | 90,06 | 87,84 | 88,58 | -0,43% | 1.698,00 |
| 14.08.2025 | 90,58 | 91,62 | 87,90 | 88,96 | -1,79% | 577,00 |
| 13.08.2025 | 88,96 | 91,00 | 88,70 | 90,58 | 1,82% | 479,00 |
| 12.08.2025 | 86,28 | 89,04 | 86,24 | 88,96 | 2,37% | 956,00 |
| 11.08.2025 | 86,88 | 87,96 | 85,84 | 86,90 | 0,51% | 475,00 |
| 08.08.2025 | 87,28 | 87,98 | 85,30 | 86,46 | -1,01% | 876,00 |
| 07.08.2025 | 91,12 | 91,54 | 86,90 | 87,34 | -4,55% | 678,00 |
| 06.08.2025 | 91,38 | 92,84 | 91,38 | 91,50 | -0,13% | 1.086,00 |
| 05.08.2025 | 90,96 | 91,62 | 90,90 | 91,62 | 1,08% | 256,00 |
| 04.08.2025 | 89,70 | 90,70 | 89,14 | 90,64 | 1,55% | 998,00 |
| 01.08.2025 | 92,20 | 92,52 | 88,58 | 89,26 | -3,48% | 2.469,00 |
| 31.07.2025 | 95,16 | 96,50 | 92,48 | 92,48 | -4,34% | 2.407,00 |
| 30.07.2025 | 97,12 | 98,40 | 95,78 | 96,68 | 0,00% | 899,00 |
| 29.07.2025 | 97,36 | 99,50 | 96,68 | 96,68 | -0,60% | 796,00 |
| 28.07.2025 | 100,30 | 101,75 | 96,38 | 97,26 | -2,25% | 3.196,00 |
| 25.07.2025 | 99,18 | 107,35 | 97,88 | 99,50 | 11,65% | 7.334,00 |
| 24.07.2025 | 91,68 | 92,92 | 88,90 | 89,12 | -3,59% | 1.017,00 |
| 23.07.2025 | 90,64 | 92,44 | 90,60 | 92,44 | 4,59% | 805,00 |
| 22.07.2025 | 90,00 | 90,80 | 88,38 | 88,38 | -1,80% | 1.004,00 |
| 21.07.2025 | 87,42 | 90,36 | 87,20 | 90,00 | 2,65% | 3.034,00 |
| 18.07.2025 | 86,86 | 87,92 | 86,78 | 87,68 | 0,60% | 337,00 |
| 17.07.2025 | 84,58 | 87,40 | 83,90 | 87,16 | 4,48% | 1.550,00 |
| 16.07.2025 | 81,72 | 83,42 | 81,68 | 83,42 | 1,36% | 1.172,00 |
| 15.07.2025 | 84,82 | 85,12 | 82,24 | 82,30 | -2,60% | 1.332,00 |
| 14.07.2025 | 87,10 | 87,24 | 84,02 | 84,50 | -2,81% | 1.265,00 |
| 11.07.2025 | 89,26 | 89,64 | 86,94 | 86,94 | -3,01% | 1.016,00 |
| 10.07.2025 | 88,92 | 90,78 | 88,92 | 89,64 | -0,18% | 282,00 |
| 09.07.2025 | 89,44 | 90,60 | 89,44 | 89,80 | -0,18% | 919,00 |
| 08.07.2025 | 90,26 | 90,50 | 89,58 | 89,96 | -0,16% | 375,00 |
| 07.07.2025 | 89,26 | 91,04 | 89,26 | 90,10 | 0,94% | 793,00 |
| 04.07.2025 | 89,98 | 89,98 | 89,14 | 89,26 | -0,80% | 164,00 |
| 03.07.2025 | 90,56 | 91,76 | 89,86 | 89,98 | 0,11% | 685,00 |
| 02.07.2025 | 89,48 | 92,20 | 88,00 | 89,88 | 0,97% | 2.197,00 |
| 01.07.2025 | 87,78 | 90,32 | 86,76 | 89,02 | 2,32% | 902,00 |
| 30.06.2025 | 88,82 | 90,50 | 87,00 | 87,00 | -1,96% | 890,00 |
| 27.06.2025 | 88,62 | 89,50 | 88,62 | 88,74 | 1,98% | 2.166,00 |
| 26.06.2025 | 86,86 | 87,02 | 85,12 | 87,02 | 0,18% | 1.860,00 |
| 25.06.2025 | 88,34 | 88,50 | 86,86 | 86,86 | -0,91% | 192,00 |
| 24.06.2025 | 88,48 | 88,48 | 87,00 | 87,66 | 0,46% | 1.266,00 |
| 23.06.2025 | 88,02 | 89,06 | 84,50 | 87,26 | -1,07% | 806,00 |
| 20.06.2025 | 87,62 | 88,94 | 87,62 | 88,20 | 0,92% | 264,00 |
| 19.06.2025 | 87,52 | 87,68 | 87,02 | 87,40 | -0,39% | 242,00 |
| 18.06.2025 | 88,98 | 89,60 | 87,74 | 87,74 | -1,81% | 458,00 |
| 17.06.2025 | 88,66 | 90,34 | 88,66 | 89,36 | -0,02% | 379,00 |
| 16.06.2025 | 88,02 | 89,86 | 87,88 | 89,38 | 2,15% | 2.501,00 |
| 13.06.2025 | 92,28 | 92,28 | 87,50 | 87,50 | -5,43% | 2.612,00 |
| 12.06.2025 | 93,12 | 93,38 | 92,02 | 92,52 | -1,60% | 1.066,00 |
| 11.06.2025 | 96,48 | 96,78 | 93,80 | 94,02 | -2,06% | 2.172,00 |
| 10.06.2025 | 96,70 | 98,40 | 96,00 | 96,00 | -0,41% | 395,00 |
| 09.06.2025 | 96,46 | 98,24 | 95,80 | 96,40 | 0,61% | 571,00 |
| 06.06.2025 | 93,88 | 95,86 | 93,88 | 95,82 | 1,48% | 844,00 |
| 05.06.2025 | 93,00 | 96,10 | 92,30 | 94,42 | 1,72% | 2.371,00 |
| 04.06.2025 | 92,64 | 93,64 | 92,62 | 92,82 | 0,13% | 570,00 |
| 03.06.2025 | 91,10 | 93,20 | 90,88 | 92,70 | 0,80% | 221,00 |
| 02.06.2025 | 92,72 | 92,72 | 90,08 | 91,96 | -0,82% | 809,00 |
| 30.05.2025 | 94,72 | 94,82 | 91,68 | 92,72 | -1,78% | 484,00 |
| 29.05.2025 | 96,76 | 96,76 | 92,96 | 94,40 | 2,05% | 959,00 |