90,240€
-2,63%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 92,76 | 92,89 | 90,70 | 91,85 | -0,90% | - |
| 05.03.2026 | 93,76 | 93,80 | 92,38 | 92,68 | -0,83% | 699,00 |
| 04.03.2026 | 93,32 | 93,46 | 92,92 | 93,46 | -1,72% | 347,00 |
| 03.03.2026 | 96,92 | 96,92 | 92,50 | 95,10 | -3,63% | 1.679,00 |
| 02.03.2026 | 98,34 | 98,76 | 96,54 | 98,68 | -0,56% | 2.679,00 |
| 27.02.2026 | 101,10 | 101,10 | 99,14 | 99,24 | -1,94% | 617,00 |
| 26.02.2026 | 100,55 | 102,10 | 100,55 | 101,20 | -0,05% | 279,00 |
| 25.02.2026 | 102,90 | 103,15 | 101,25 | 101,25 | -0,93% | 386,00 |
| 24.02.2026 | 100,95 | 102,20 | 100,35 | 102,20 | 2,51% | 897,00 |
| 23.02.2026 | 100,20 | 100,95 | 97,96 | 99,70 | -0,75% | 1.238,00 |
| 20.02.2026 | 100,65 | 102,90 | 99,38 | 100,45 | 0,25% | 2.036,00 |
| 19.02.2026 | 100,65 | 100,65 | 99,44 | 100,20 | -0,84% | 98,00 |
| 18.02.2026 | 98,92 | 101,05 | 98,92 | 101,05 | 2,32% | 996,00 |
| 17.02.2026 | 97,86 | 98,76 | 97,12 | 98,76 | 1,19% | 240,00 |
| 16.02.2026 | 97,52 | 98,26 | 97,52 | 97,60 | 0,43% | 339,00 |
| 13.02.2026 | 97,10 | 97,98 | 95,98 | 97,18 | -0,35% | 312,00 |
| 12.02.2026 | 97,16 | 100,00 | 97,08 | 97,52 | 0,35% | 613,00 |
| 11.02.2026 | 96,80 | 98,00 | 96,50 | 97,18 | -0,08% | 1.417,00 |
| 10.02.2026 | 96,62 | 97,26 | 95,94 | 97,26 | 0,98% | 87,00 |
| 09.02.2026 | 97,26 | 97,94 | 96,32 | 96,32 | -1,27% | 756,00 |
| 06.02.2026 | 93,40 | 97,56 | 93,40 | 97,56 | 2,95% | 525,00 |
| 05.02.2026 | 94,90 | 95,88 | 94,02 | 94,76 | -0,34% | 1.740,00 |
| 04.02.2026 | 95,72 | 96,68 | 94,40 | 95,08 | -0,06% | 943,00 |
| 03.02.2026 | 99,04 | 99,04 | 94,60 | 95,14 | -3,16% | 1.993,00 |
| 02.02.2026 | 98,52 | 100,35 | 96,86 | 98,24 | 1,07% | 2.525,00 |
| 30.01.2026 | 95,00 | 97,20 | 93,14 | 97,20 | 17,56% | 1.548,00 |
| 29.01.2026 | 82,68 | 82,68 | 82,68 | 82,68 | 0,34% | - |
| 28.01.2026 | 82,40 | 82,40 | 82,40 | 82,40 | -1,86% | - |
| 27.01.2026 | 85,42 | 85,42 | 83,96 | 83,96 | -1,80% | 250,00 |
| 26.01.2026 | 85,50 | 85,50 | 85,50 | 85,50 | 0,59% | - |
| 23.01.2026 | 85,44 | 85,44 | 85,00 | 85,00 | -2,16% | 36,00 |
| 22.01.2026 | 87,66 | 87,66 | 86,88 | 86,88 | 1,26% | 179,00 |
| 21.01.2026 | 83,44 | 85,80 | 83,44 | 85,80 | 0,30% | 100,00 |
| 20.01.2026 | 83,86 | 85,54 | 82,82 | 85,54 | 1,14% | 242,00 |
| 19.01.2026 | 85,46 | 85,46 | 84,02 | 84,58 | -3,34% | 369,00 |
| 16.01.2026 | 87,50 | 87,50 | 87,50 | 87,50 | -1,82% | - |
| 15.01.2026 | 86,90 | 89,12 | 86,10 | 89,12 | 2,51% | 1.213,00 |
| 14.01.2026 | 86,86 | 88,00 | 85,66 | 86,94 | -0,37% | 2.305,00 |
| 13.01.2026 | 86,78 | 87,48 | 86,02 | 87,26 | 0,00% | 1.205,00 |
| 12.01.2026 | 88,92 | 88,98 | 86,58 | 87,26 | -1,62% | 376,00 |
| 09.01.2026 | 91,88 | 92,34 | 87,92 | 88,70 | -4,03% | 1.207,00 |
| 08.01.2026 | 87,56 | 94,06 | 87,20 | 92,42 | 3,87% | 2.838,00 |
| 07.01.2026 | 90,50 | 91,50 | 86,24 | 88,98 | -3,76% | 1.687,00 |
| 06.01.2026 | 91,98 | 92,90 | 91,50 | 92,46 | 0,37% | 586,00 |
| 05.01.2026 | 91,40 | 92,88 | 91,00 | 92,12 | 1,14% | 3.948,00 |
| 02.01.2026 | 87,96 | 91,08 | 87,96 | 91,08 | 3,34% | 2.133,00 |
| 30.12.2025 | 87,78 | 88,48 | 87,78 | 88,14 | 0,25% | 364,00 |
| 29.12.2025 | 87,18 | 88,64 | 86,84 | 87,92 | 2,71% | 1.156,00 |
| 23.12.2025 | 86,86 | 87,16 | 85,02 | 85,60 | -0,93% | 727,00 |
| 22.12.2025 | 84,80 | 86,76 | 84,58 | 86,40 | 2,47% | 1.361,00 |
| 19.12.2025 | 83,98 | 85,26 | 83,30 | 84,32 | -1,98% | 3.412,00 |
| 18.12.2025 | 87,02 | 88,40 | 85,86 | 86,02 | -1,15% | 1.245,00 |
| 17.12.2025 | 88,84 | 88,84 | 87,02 | 87,02 | -1,74% | 1.361,00 |
| 16.12.2025 | 87,56 | 89,60 | 87,08 | 88,56 | -0,07% | 3.534,00 |
| 15.12.2025 | 86,74 | 88,96 | 86,18 | 88,62 | 2,10% | 899,00 |
| 12.12.2025 | 86,54 | 87,20 | 86,44 | 86,80 | 1,02% | 243,00 |
| 11.12.2025 | 84,68 | 85,92 | 84,68 | 85,92 | -0,74% | 1.194,00 |
| 10.12.2025 | 87,00 | 87,00 | 85,80 | 86,56 | -0,28% | 1.407,00 |
| 09.12.2025 | 86,80 | 86,84 | 85,14 | 86,80 | 0,09% | 1.565,00 |
| 08.12.2025 | 86,00 | 86,72 | 85,20 | 86,72 | 1,71% | 1.744,00 |
| 05.12.2025 | 82,90 | 85,26 | 81,54 | 85,26 | 3,60% | 3.971,00 |
| 04.12.2025 | 81,72 | 82,46 | 81,14 | 82,30 | 0,17% | 1.160,00 |
| 03.12.2025 | 79,00 | 82,28 | 78,52 | 82,16 | 3,66% | 5.149,00 |
| 02.12.2025 | 78,80 | 80,00 | 78,80 | 79,26 | 0,25% | 1.647,00 |
| 01.12.2025 | 75,76 | 79,68 | 74,62 | 79,06 | 4,60% | 3.252,00 |
| 28.11.2025 | 75,98 | 76,64 | 75,58 | 75,58 | 0,11% | 1.486,00 |
| 27.11.2025 | 75,04 | 75,60 | 75,02 | 75,50 | -0,11% | 372,00 |
| 26.11.2025 | 73,80 | 75,72 | 73,80 | 75,58 | 2,75% | 1.026,00 |
| 25.11.2025 | 72,02 | 74,40 | 72,02 | 73,56 | 1,43% | 313,00 |
| 24.11.2025 | 74,04 | 74,64 | 72,52 | 72,52 | -3,13% | 2.687,00 |
| 21.11.2025 | 70,54 | 74,86 | 70,08 | 74,86 | 5,47% | 1.321,00 |
| 20.11.2025 | 73,64 | 73,64 | 70,98 | 70,98 | -1,42% | 939,00 |
| 19.11.2025 | 72,10 | 72,92 | 72,00 | 72,00 | -0,74% | 261,00 |
| 18.11.2025 | 69,62 | 72,54 | 69,34 | 72,54 | 4,40% | 1.887,00 |
| 17.11.2025 | 71,42 | 72,02 | 69,24 | 69,48 | -2,53% | 275,00 |
| 14.11.2025 | 71,50 | 71,66 | 69,90 | 71,28 | -0,45% | 863,00 |
| 13.11.2025 | 72,54 | 73,34 | 71,60 | 71,60 | -1,54% | 1.820,00 |
| 12.11.2025 | 71,84 | 74,58 | 71,34 | 72,72 | 1,59% | 2.108,00 |
| 11.11.2025 | 68,68 | 71,82 | 68,68 | 71,58 | 3,11% | 669,00 |
| 10.11.2025 | 71,48 | 71,92 | 69,18 | 69,42 | -2,17% | 1.277,00 |
| 07.11.2025 | 69,58 | 70,96 | 68,26 | 70,96 | 1,66% | 1.828,00 |
| 06.11.2025 | 71,32 | 71,52 | 68,90 | 69,80 | -2,54% | 4.062,00 |
| 05.11.2025 | 69,02 | 71,96 | 69,00 | 71,62 | 2,90% | 2.814,00 |
| 04.11.2025 | 69,92 | 69,92 | 69,04 | 69,60 | -0,80% | 3.745,00 |
| 03.11.2025 | 70,36 | 71,58 | 68,80 | 70,16 | -1,18% | 2.709,00 |
| 31.10.2025 | 70,22 | 71,10 | 69,62 | 71,00 | 1,92% | 3.782,00 |
| 30.10.2025 | 72,50 | 72,86 | 69,66 | 69,66 | -3,65% | 5.317,00 |
| 29.10.2025 | 75,78 | 75,80 | 72,24 | 72,30 | -3,86% | 2.549,00 |
| 28.10.2025 | 77,50 | 78,08 | 74,24 | 75,20 | -3,42% | 4.295,00 |
| 27.10.2025 | 75,90 | 77,86 | 75,52 | 77,86 | 4,09% | 6.273,00 |
| 24.10.2025 | 78,78 | 79,30 | 74,80 | 74,80 | -15,67% | 24.558,00 |
| 23.10.2025 | 86,98 | 89,46 | 86,76 | 88,70 | 1,79% | 1.412,00 |
| 22.10.2025 | 89,52 | 89,54 | 86,74 | 87,14 | -2,33% | 1.276,00 |
| 21.10.2025 | 86,38 | 89,42 | 85,76 | 89,22 | 2,72% | 2.278,00 |
| 20.10.2025 | 86,42 | 87,88 | 86,08 | 86,86 | 1,38% | 1.393,00 |
| 17.10.2025 | 83,28 | 85,68 | 83,28 | 85,68 | 2,32% | 321,00 |
| 16.10.2025 | 83,10 | 84,20 | 82,52 | 83,74 | -0,26% | 825,00 |
| 15.10.2025 | 86,00 | 86,58 | 83,44 | 83,96 | -1,62% | 278,00 |
| 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 |