640,400€
0,16%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 640,50 | 642,30 | 635,70 | 639,20 | -0,03% | - |
| 04.12.2023 | 634,20 | 642,60 | 629,20 | 639,40 | 1,75% | 116,00 |
| 01.12.2023 | 615,20 | 628,40 | 606,40 | 628,40 | 3,19% | 88,00 |
| 30.11.2023 | 609,20 | 611,20 | 603,00 | 609,00 | 2,04% | 28,00 |
| 29.11.2023 | 590,80 | 603,20 | 590,80 | 596,80 | -0,96% | 17,00 |
| 28.11.2023 | 604,20 | 604,20 | 593,20 | 602,60 | 0,20% | 30,00 |
| 27.11.2023 | 593,80 | 601,40 | 593,80 | 601,40 | 3,23% | 32,00 |
| 24.11.2023 | 580,20 | 582,60 | 580,00 | 582,60 | 0,45% | 87,00 |
| 23.11.2023 | 583,40 | 584,00 | 580,00 | 580,00 | -0,45% | 14,00 |
| 22.11.2023 | 587,40 | 587,40 | 579,80 | 582,60 | 0,10% | 33,00 |
| 21.11.2023 | 570,00 | 582,00 | 570,00 | 582,00 | 1,08% | 14,00 |
| 20.11.2023 | 572,80 | 575,80 | 569,00 | 575,80 | 0,59% | 153,00 |
| 17.11.2023 | 571,80 | 575,40 | 571,80 | 572,40 | 1,31% | 13,00 |
| 16.11.2023 | 587,20 | 587,20 | 559,40 | 565,00 | -3,52% | 312,00 |
| 15.11.2023 | 585,40 | 586,00 | 585,40 | 585,60 | 0,76% | 11,00 |
| 14.11.2023 | 584,80 | 597,80 | 581,20 | 581,20 | -1,32% | 117,00 |
| 13.11.2023 | 594,80 | 596,40 | 589,00 | 589,00 | -0,54% | 14,00 |
| 10.11.2023 | 594,80 | 594,80 | 585,40 | 592,20 | 1,82% | 38,00 |
| 09.11.2023 | 590,00 | 590,00 | 581,60 | 581,60 | -1,02% | 2,00 |
| 08.11.2023 | 594,40 | 594,40 | 587,60 | 587,60 | 0,14% | 3,00 |
| 07.11.2023 | 576,20 | 586,80 | 575,00 | 586,80 | 2,95% | 14,00 |
| 06.11.2023 | 552,60 | 570,00 | 552,60 | 570,00 | 2,52% | 41,00 |
| 03.11.2023 | 555,20 | 556,00 | 555,20 | 556,00 | -1,45% | 19,00 |
| 02.11.2023 | 559,00 | 564,80 | 559,00 | 564,20 | 0,64% | 157,00 |
| 01.11.2023 | 567,20 | 567,20 | 552,20 | 560,60 | -0,14% | 86,00 |
| 31.10.2023 | 553,80 | 565,40 | 553,80 | 561,40 | 1,37% | 39,00 |
| 30.10.2023 | 549,80 | 559,80 | 545,00 | 553,80 | 0,58% | 55,00 |
| 27.10.2023 | 521,60 | 550,60 | 519,40 | 550,60 | 19,54% | 103,00 |
| 26.10.2023 | 461,80 | 468,60 | 460,60 | 460,60 | -2,62% | 21,00 |
| 25.10.2023 | 468,45 | 473,95 | 461,85 | 473,00 | 0,85% | - |
| 24.10.2023 | 468,70 | 471,50 | 468,70 | 469,00 | 1,14% | 28,00 |
| 23.10.2023 | 467,90 | 470,10 | 459,90 | 463,70 | -1,00% | 91,00 |
| 20.10.2023 | 476,20 | 476,20 | 467,70 | 468,40 | -3,12% | 404,00 |
| 19.10.2023 | 481,70 | 488,20 | 481,20 | 483,50 | -1,73% | 11,00 |
| 18.10.2023 | 486,70 | 492,00 | 486,70 | 492,00 | 0,43% | 38,00 |
| 17.10.2023 | 475,20 | 489,90 | 475,20 | 489,90 | 2,99% | 65,00 |
| 16.10.2023 | 472,50 | 477,20 | 465,00 | 475,70 | 1,49% | 14,00 |
| 13.10.2023 | 465,50 | 468,70 | 465,50 | 468,70 | -0,68% | 16,00 |
| 12.10.2023 | 476,30 | 477,70 | 470,90 | 471,90 | -1,34% | 16,00 |
| 11.10.2023 | 486,40 | 486,40 | 475,00 | 478,30 | -0,69% | 54,00 |
| 10.10.2023 | 481,00 | 484,30 | 481,00 | 481,60 | 2,84% | 30,00 |
| 09.10.2023 | 469,90 | 470,30 | 464,20 | 468,30 | 0,26% | 33,00 |
| 06.10.2023 | 467,10 | 467,10 | 467,10 | 467,10 | -1,25% | 78,00 |
| 05.10.2023 | 481,50 | 481,50 | 473,00 | 473,00 | -2,11% | 124,00 |
| 04.10.2023 | 483,80 | 487,30 | 477,20 | 483,20 | -1,29% | - |
| 03.10.2023 | 489,50 | 489,50 | 489,50 | 489,50 | -0,10% | 5,00 |
| 02.10.2023 | 491,90 | 492,10 | 490,00 | 490,00 | -0,35% | 24,00 |
| 29.09.2023 | 482,30 | 491,70 | 482,30 | 491,70 | 3,76% | 34,00 |
| 28.09.2023 | 473,90 | 473,90 | 473,90 | 473,90 | -1,27% | 2,00 |
| 27.09.2023 | 476,50 | 480,00 | 476,50 | 480,00 | 1,48% | 27,00 |
| 26.09.2023 | 473,00 | 473,00 | 473,00 | 473,00 | -1,48% | 1,00 |
| 25.09.2023 | 484,60 | 484,80 | 476,30 | 480,10 | -0,04% | 9,00 |
| 22.09.2023 | 480,30 | 480,30 | 480,30 | 480,30 | 1,07% | 1,00 |
| 21.09.2023 | 487,40 | 487,40 | 475,20 | 475,20 | -5,23% | 30,00 |
| 20.09.2023 | 501,40 | 501,40 | 501,40 | 501,40 | 2,64% | 6,00 |
| 19.09.2023 | 488,50 | 488,50 | 488,50 | 488,50 | -0,16% | 1,00 |
| 18.09.2023 | 489,30 | 489,30 | 489,30 | 489,30 | 0,62% | 1,00 |
| 15.09.2023 | 508,20 | 508,40 | 486,30 | 486,30 | -2,86% | 37,00 |
| 14.09.2023 | 494,10 | 506,00 | 494,10 | 500,60 | -0,16% | 34,00 |
| 13.09.2023 | 504,00 | 504,00 | 500,00 | 501,40 | -1,26% | 75,00 |
| 12.09.2023 | 496,40 | 510,00 | 496,40 | 507,80 | 1,89% | 37,00 |
| 11.09.2023 | 488,60 | 498,40 | 484,70 | 498,40 | 0,67% | 47,00 |
| 08.09.2023 | 485,90 | 495,10 | 485,90 | 495,10 | 2,76% | 3,00 |
| 07.09.2023 | 493,30 | 494,90 | 481,80 | 481,80 | -1,57% | 125,00 |
| 06.09.2023 | 483,50 | 492,90 | 483,50 | 489,50 | 0,33% | 49,00 |
| 05.09.2023 | 489,50 | 489,50 | 486,30 | 487,90 | -1,69% | 21,00 |
| 04.09.2023 | 490,40 | 496,30 | 490,10 | 496,30 | -0,90% | 11,00 |
| 01.09.2023 | 492,10 | 500,80 | 492,10 | 500,80 | 3,49% | 19,00 |
| 31.08.2023 | 475,10 | 485,60 | 475,10 | 483,90 | 1,87% | 30,00 |
| 30.08.2023 | 489,20 | 489,20 | 475,00 | 475,00 | -1,96% | 36,00 |
| 29.08.2023 | 477,50 | 484,80 | 474,20 | 484,50 | 2,19% | 52,00 |
| 28.08.2023 | 480,00 | 481,40 | 473,70 | 474,10 | -2,09% | 83,00 |
| 25.08.2023 | 481,10 | 485,60 | 478,10 | 484,20 | 0,25% | 53,00 |
| 24.08.2023 | 503,00 | 510,00 | 483,00 | 483,00 | -4,96% | 77,00 |
| 23.08.2023 | 509,00 | 516,40 | 493,20 | 508,20 | -1,05% | 31,00 |
| 22.08.2023 | 519,40 | 519,40 | 503,00 | 513,60 | -0,08% | 18,00 |
| 21.08.2023 | 509,20 | 516,20 | 509,20 | 514,00 | 0,63% | 17,00 |
| 18.08.2023 | 501,00 | 510,80 | 498,60 | 510,80 | 1,19% | 168,00 |
| 17.08.2023 | 508,60 | 517,60 | 504,80 | 504,80 | -1,29% | 68,00 |
| 16.08.2023 | 511,60 | 513,80 | 504,40 | 511,40 | 0,47% | 32,00 |
| 15.08.2023 | 514,80 | 514,80 | 503,20 | 509,00 | -0,12% | 39,00 |
| 14.08.2023 | 501,40 | 509,60 | 501,40 | 509,60 | 0,91% | 91,00 |
| 11.08.2023 | 512,20 | 512,20 | 505,00 | 505,00 | -1,41% | 48,00 |
| 10.08.2023 | 503,40 | 512,60 | 503,40 | 512,20 | 1,23% | 38,00 |
| 09.08.2023 | 519,60 | 519,60 | 506,00 | 506,00 | -2,32% | 52,00 |
| 08.08.2023 | 517,40 | 518,80 | 516,00 | 518,00 | 0,58% | 41,00 |
| 07.08.2023 | 507,60 | 515,40 | 504,40 | 515,00 | 2,96% | 69,00 |
| 04.08.2023 | 504,60 | 516,00 | 500,20 | 500,20 | -1,22% | 117,00 |
| 03.08.2023 | 497,20 | 506,40 | 497,20 | 506,40 | 1,87% | 9,00 |
| 02.08.2023 | 497,10 | 497,10 | 497,10 | 497,10 | 1,41% | 4,00 |
| 01.08.2023 | 498,40 | 498,40 | 490,20 | 490,20 | -0,41% | 16,00 |
| 31.07.2023 | 488,00 | 492,20 | 485,20 | 492,20 | 0,04% | 29,00 |
| 28.07.2023 | 485,80 | 492,00 | 462,00 | 492,00 | -0,75% | 174,00 |
| 27.07.2023 | 504,80 | 505,00 | 495,10 | 495,70 | -1,18% | 57,00 |
| 26.07.2023 | 504,80 | 504,80 | 496,10 | 501,60 | -0,48% | 63,00 |
| 25.07.2023 | 502,00 | 504,40 | 498,30 | 504,00 | 1,88% | 44,00 |
| 24.07.2023 | 488,70 | 494,70 | 487,00 | 494,70 | 1,75% | 8,00 |
| 21.07.2023 | 485,00 | 486,20 | 485,00 | 486,20 | 1,80% | 15,00 |
| 20.07.2023 | 481,20 | 481,20 | 477,60 | 477,60 | -2,17% | 55,00 |
| 19.07.2023 | 484,30 | 491,50 | 484,30 | 488,20 | 0,02% | 76,00 |