109,100€
-3,41%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 111,63 | 113,40 | 109,15 | 109,38 | -3,17% | - |
| 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 |
| 25.03.2025 | 115,80 | 116,10 | 113,60 | 114,45 | -1,25% | 884,00 |
| 24.03.2025 | 109,95 | 116,10 | 109,40 | 115,90 | 6,67% | 2.267,00 |
| 21.03.2025 | 105,65 | 109,35 | 103,95 | 108,65 | 1,54% | 687,00 |
| 20.03.2025 | 110,50 | 111,75 | 107,00 | 107,00 | -1,65% | 896,00 |
| 19.03.2025 | 105,40 | 109,90 | 105,20 | 108,80 | 3,27% | 1.614,00 |
| 18.03.2025 | 106,90 | 107,40 | 105,20 | 105,35 | -1,45% | 793,00 |
| 17.03.2025 | 108,85 | 109,55 | 105,65 | 106,90 | -2,29% | 1.319,00 |
| 14.03.2025 | 107,80 | 110,55 | 107,80 | 109,40 | 1,67% | 1.452,00 |
| 13.03.2025 | 111,45 | 112,70 | 106,55 | 107,60 | -3,97% | 2.102,00 |
| 12.03.2025 | 111,35 | 114,90 | 111,15 | 112,05 | 1,91% | 1.688,00 |
| 11.03.2025 | 111,25 | 113,70 | 109,65 | 109,95 | -1,92% | 1.765,00 |
| 10.03.2025 | 115,85 | 115,95 | 110,20 | 112,10 | -3,49% | 2.751,00 |
| 07.03.2025 | 122,30 | 122,30 | 113,45 | 116,15 | -4,99% | 2.394,00 |
| 06.03.2025 | 126,05 | 126,40 | 121,65 | 122,25 | -3,40% | 2.013,00 |
| 05.03.2025 | 126,50 | 127,65 | 124,65 | 126,55 | -0,12% | 832,00 |
| 04.03.2025 | 131,65 | 131,65 | 124,65 | 126,70 | -2,24% | 2.087,00 |
| 03.03.2025 | 133,95 | 135,70 | 129,60 | 129,60 | -2,63% | 1.480,00 |
| 28.02.2025 | 132,70 | 134,85 | 131,20 | 133,10 | -0,37% | 786,00 |
| 27.02.2025 | 139,10 | 140,95 | 133,05 | 133,60 | -3,71% | 1.974,00 |
| 26.02.2025 | 136,75 | 142,55 | 135,80 | 138,75 | 1,17% | 1.266,00 |
| 25.02.2025 | 133,20 | 137,20 | 132,10 | 137,15 | 2,97% | 1.445,00 |
| 24.02.2025 | 139,30 | 142,25 | 133,20 | 133,20 | -4,41% | 1.954,00 |
| 21.02.2025 | 143,45 | 144,80 | 138,40 | 139,35 | -1,76% | 1.147,00 |
| 20.02.2025 | 145,40 | 146,70 | 139,65 | 141,85 | -2,71% | 1.719,00 |
| 19.02.2025 | 149,70 | 149,95 | 145,50 | 145,80 | -2,34% | 1.131,00 |
| 18.02.2025 | 149,95 | 149,95 | 147,50 | 149,30 | -0,17% | 1.040,00 |
| 17.02.2025 | 148,50 | 149,60 | 147,90 | 149,55 | 1,05% | 899,00 |
| 14.02.2025 | 151,00 | 151,90 | 146,95 | 148,00 | -2,21% | 904,00 |
| 13.02.2025 | 148,45 | 152,70 | 147,45 | 151,35 | 1,95% | 1.866,00 |
| 12.02.2025 | 151,15 | 152,05 | 148,45 | 148,45 | -2,37% | 2.320,00 |
| 11.02.2025 | 156,50 | 156,95 | 151,60 | 152,05 | -2,78% | 2.658,00 |
| 10.02.2025 | 164,50 | 165,15 | 155,65 | 156,40 | -4,08% | 4.340,00 |
| 07.02.2025 | 165,40 | 169,05 | 162,50 | 163,05 | -2,04% | 2.334,00 |
| 06.02.2025 | 167,60 | 170,85 | 166,45 | 166,45 | -0,03% | 1.487,00 |
| 05.02.2025 | 163,45 | 167,45 | 162,05 | 166,50 | 1,65% | 1.373,00 |
| 04.02.2025 | 166,50 | 167,50 | 162,70 | 163,80 | -0,79% | 1.775,00 |
| 03.02.2025 | 168,00 | 172,30 | 164,00 | 165,10 | -4,04% | 5.200,00 |
| 31.01.2025 | 181,50 | 190,45 | 171,60 | 172,05 | -19,45% | 9.630,00 |
| 30.01.2025 | 211,40 | 214,90 | 211,40 | 213,60 | 1,23% | 861,00 |
| 29.01.2025 | 208,20 | 213,00 | 208,20 | 211,00 | 2,23% | 561,00 |
| 28.01.2025 | 204,00 | 206,40 | 204,00 | 206,40 | 2,28% | 223,00 |