87,960€
-1,12%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 96,30 | 96,44 | 91,76 | 92,50 | -3,32% | 2.313,00 |
| 27.05.2025 | 90,78 | 95,68 | 90,08 | 95,68 | 4,80% | 5.052,00 |
| 26.05.2025 | 90,04 | 92,00 | 89,26 | 91,30 | 2,88% | 8.414,00 |
| 23.05.2025 | 96,00 | 96,00 | 85,00 | 88,74 | -20,38% | 19.562,00 |
| 22.05.2025 | 109,20 | 111,45 | 108,85 | 111,45 | 1,50% | 516,00 |
| 21.05.2025 | 113,50 | 113,50 | 108,50 | 109,80 | -4,19% | 713,00 |
| 20.05.2025 | 113,55 | 116,85 | 112,35 | 114,60 | 0,92% | 676,00 |
| 19.05.2025 | 111,40 | 114,10 | 109,80 | 113,55 | -1,30% | 1.872,00 |
| 16.05.2025 | 113,55 | 115,55 | 113,50 | 115,05 | 1,68% | 733,00 |
| 15.05.2025 | 113,80 | 114,25 | 111,50 | 113,15 | -0,61% | 1.234,00 |
| 14.05.2025 | 116,20 | 117,00 | 113,85 | 113,85 | -2,19% | 2.619,00 |
| 13.05.2025 | 113,45 | 116,75 | 113,05 | 116,40 | 2,56% | 972,00 |
| 12.05.2025 | 108,50 | 118,90 | 108,50 | 113,50 | 5,19% | 6.710,00 |
| 09.05.2025 | 112,70 | 113,05 | 107,55 | 107,90 | -4,47% | 1.558,00 |
| 08.05.2025 | 108,20 | 113,70 | 106,80 | 112,95 | 5,56% | 1.973,00 |
| 07.05.2025 | 104,10 | 107,00 | 103,15 | 107,00 | 3,88% | 849,00 |
| 06.05.2025 | 104,45 | 104,55 | 101,55 | 103,00 | -2,18% | 359,00 |
| 05.05.2025 | 102,95 | 106,50 | 101,95 | 105,30 | 1,45% | 1.384,00 |
| 02.05.2025 | 98,00 | 103,80 | 98,00 | 103,80 | 6,83% | 1.841,00 |
| 30.04.2025 | 98,16 | 98,98 | 96,00 | 97,16 | -1,14% | 660,00 |
| 29.04.2025 | 96,24 | 98,46 | 95,66 | 98,28 | 3,30% | 621,00 |
| 28.04.2025 | 95,82 | 96,72 | 94,16 | 95,14 | -1,04% | 359,00 |
| 25.04.2025 | 98,22 | 98,22 | 95,22 | 96,14 | -2,08% | 872,00 |
| 24.04.2025 | 94,20 | 98,38 | 92,78 | 98,18 | 3,92% | 825,00 |
| 23.04.2025 | 96,90 | 99,04 | 94,48 | 94,48 | 1,64% | 1.348,00 |
| 22.04.2025 | 89,92 | 93,64 | 89,92 | 92,96 | 0,24% | 238,00 |
| 17.04.2025 | 91,08 | 92,74 | 90,30 | 92,74 | 3,39% | 1.851,00 |
| 16.04.2025 | 90,82 | 91,88 | 89,70 | 89,70 | -3,07% | 676,00 |
| 15.04.2025 | 93,80 | 94,94 | 91,76 | 92,54 | -2,07% | 553,00 |
| 14.04.2025 | 96,50 | 98,28 | 93,16 | 94,50 | -1,58% | 1.581,00 |
| 11.04.2025 | 98,00 | 98,00 | 93,56 | 96,02 | -2,20% | 1.802,00 |
| 10.04.2025 | 105,90 | 106,30 | 95,42 | 98,18 | -7,16% | 1.473,00 |
| 09.04.2025 | 90,02 | 108,35 | 90,02 | 105,75 | 14,45% | 1.982,00 |
| 08.04.2025 | 98,70 | 101,50 | 91,60 | 92,40 | -3,77% | 2.588,00 |
| 07.04.2025 | 91,00 | 97,20 | 84,00 | 96,02 | -1,64% | 2.780,00 |
| 04.04.2025 | 90,54 | 98,80 | 85,02 | 97,62 | 6,67% | 4.190,00 |
| 03.04.2025 | 100,90 | 101,00 | 86,96 | 91,52 | -16,11% | 4.794,00 |
| 02.04.2025 | 104,60 | 109,90 | 103,50 | 109,10 | 3,71% | 640,00 |
| 01.04.2025 | 104,70 | 105,90 | 103,60 | 105,20 | 1,35% | 877,00 |
| 31.03.2025 | 102,80 | 103,80 | 99,48 | 103,80 | 0,53% | 1.254,00 |
| 28.03.2025 | 108,10 | 108,60 | 102,70 | 103,25 | -5,06% | 1.483,00 |
| 27.03.2025 | 108,75 | 110,40 | 106,60 | 108,75 | -1,27% | 736,00 |
| 26.03.2025 | 114,45 | 114,80 | 110,00 | 110,15 | -3,76% | 731,00 |