414,950€
-1,60%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.03.2023 | 419,10 | 420,45 | 412,70 | 414,65 | -1,67% | - |
| 28.03.2023 | 410,90 | 421,70 | 410,90 | 421,70 | 1,37% | 9,00 |
| 27.03.2023 | 414,00 | 416,00 | 413,50 | 416,00 | 1,14% | 30,00 |
| 24.03.2023 | 410,30 | 411,30 | 404,00 | 411,30 | 1,73% | 74,00 |
| 23.03.2023 | 400,60 | 404,30 | 400,60 | 404,30 | -0,35% | 51,00 |
| 22.03.2023 | 406,00 | 414,10 | 405,70 | 405,70 | 0,58% | 116,00 |
| 21.03.2023 | 388,00 | 407,30 | 387,60 | 403,35 | 3,48% | - |
| 20.03.2023 | 381,60 | 389,80 | 381,60 | 389,80 | 1,95% | 38,00 |
| 17.03.2023 | 390,65 | 393,30 | 380,80 | 382,35 | -3,08% | - |
| 16.03.2023 | 384,50 | 394,50 | 384,50 | 394,50 | 2,84% | 29,00 |
| 15.03.2023 | 383,60 | 383,60 | 383,60 | 383,60 | -2,69% | 3,00 |
| 14.03.2023 | 383,40 | 397,20 | 383,40 | 394,20 | 2,76% | 12,00 |
| 13.03.2023 | 383,60 | 383,60 | 383,60 | 383,60 | 0,37% | 4,00 |
| 10.03.2023 | 394,90 | 394,90 | 382,20 | 382,20 | -5,26% | 31,00 |
| 09.03.2023 | 404,40 | 405,50 | 403,40 | 403,40 | -0,54% | 12,00 |
| 08.03.2023 | 406,70 | 406,70 | 405,60 | 405,60 | -1,98% | 16,00 |
| 07.03.2023 | 409,10 | 418,60 | 409,10 | 413,80 | 2,12% | 76,00 |
| 06.03.2023 | 406,60 | 406,60 | 405,20 | 405,20 | 1,30% | 45,00 |
| 03.03.2023 | 400,00 | 400,00 | 400,00 | 400,00 | 0,43% | 9,00 |
| 02.03.2023 | 387,50 | 398,30 | 387,50 | 398,30 | 2,47% | 6,00 |
| 01.03.2023 | 394,90 | 394,90 | 388,70 | 388,70 | 2,94% | 7,00 |
| 27.02.2023 | 378,00 | 378,00 | 377,60 | 377,60 | -1,38% | 18,00 |
| 23.02.2023 | 382,90 | 382,90 | 382,90 | 382,90 | 0,63% | 3,00 |
| 22.02.2023 | 372,70 | 380,50 | 372,70 | 380,50 | 1,47% | 28,00 |
| 21.02.2023 | 375,00 | 375,00 | 375,00 | 375,00 | -0,16% | 11,00 |
| 20.02.2023 | 381,50 | 381,50 | 375,60 | 375,60 | -0,66% | 15,00 |
| 17.02.2023 | 383,50 | 383,50 | 378,10 | 378,10 | -3,32% | 26,00 |
| 16.02.2023 | 391,10 | 391,10 | 391,10 | 391,10 | 0,26% | 1,00 |
| 15.02.2023 | 390,10 | 390,10 | 390,10 | 390,10 | -0,64% | 11,00 |
| 14.02.2023 | 392,60 | 392,60 | 392,60 | 392,60 | 0,18% | 1,00 |
| 13.02.2023 | 391,90 | 391,90 | 391,90 | 391,90 | 0,15% | 2,00 |
| 09.02.2023 | 385,50 | 391,30 | 385,50 | 391,30 | 2,43% | 5,00 |
| 08.02.2023 | 390,80 | 390,80 | 382,00 | 382,00 | -2,20% | 15,00 |
| 07.02.2023 | 390,60 | 390,60 | 390,60 | 390,60 | 0,26% | 1,00 |
| 06.02.2023 | 379,40 | 389,60 | 379,40 | 389,60 | 1,99% | 34,00 |
| 03.02.2023 | 377,40 | 385,70 | 377,40 | 382,00 | -1,65% | 20,00 |
| 02.02.2023 | 386,30 | 392,00 | 386,30 | 388,40 | 0,28% | 22,00 |
| 01.02.2023 | 395,30 | 401,20 | 387,30 | 387,30 | 0,23% | 47,00 |
| 31.01.2023 | 386,40 | 386,40 | 386,40 | 386,40 | -1,25% | 20,00 |
| 30.01.2023 | 392,00 | 392,00 | 391,30 | 391,30 | -0,08% | 4,00 |
| 27.01.2023 | 389,60 | 391,60 | 389,60 | 391,60 | 2,22% | 13,00 |
| 26.01.2023 | 382,90 | 388,70 | 382,80 | 383,10 | 0,21% | 17,00 |
| 24.01.2023 | 385,20 | 385,20 | 382,30 | 382,30 | -2,32% | 30,00 |
| 23.01.2023 | 386,40 | 391,40 | 386,20 | 391,40 | 2,38% | 19,00 |
| 20.01.2023 | 386,90 | 386,90 | 382,30 | 382,30 | -0,75% | 16,00 |
| 19.01.2023 | 384,70 | 388,80 | 384,70 | 385,20 | -1,08% | 49,00 |
| 18.01.2023 | 392,00 | 392,00 | 389,40 | 389,40 | 0,13% | 16,00 |
| 17.01.2023 | 389,00 | 389,00 | 388,90 | 388,90 | -1,37% | 10,00 |
| 16.01.2023 | 391,30 | 394,30 | 391,20 | 394,30 | 1,73% | 27,00 |
| 13.01.2023 | 387,60 | 387,60 | 387,60 | 387,60 | 2,35% | 11,00 |
| 12.01.2023 | 378,70 | 378,70 | 378,70 | 378,70 | 0,77% | 1,00 |
| 11.01.2023 | 381,10 | 381,10 | 375,80 | 375,80 | 0,13% | 27,00 |
| 09.01.2023 | 374,90 | 375,30 | 373,10 | 375,30 | 0,62% | 14,00 |
| 06.01.2023 | 379,80 | 379,80 | 371,50 | 373,00 | 0,35% | 29,00 |
| 05.01.2023 | 364,20 | 371,70 | 364,20 | 371,70 | -2,93% | 10,00 |
| 03.01.2023 | 378,00 | 384,00 | 378,00 | 382,90 | 1,70% | 27,00 |
| 30.12.2022 | 374,20 | 376,50 | 374,20 | 376,50 | 0,35% | 6,00 |
| 29.12.2022 | 365,40 | 375,20 | 365,40 | 375,20 | 2,23% | 20,00 |
| 28.12.2022 | 365,10 | 367,00 | 365,10 | 367,00 | -1,00% | 64,00 |
| 27.12.2022 | 369,50 | 374,10 | 366,00 | 370,70 | 1,51% | 124,00 |
| 23.12.2022 | 364,30 | 365,20 | 364,30 | 365,20 | -0,27% | 6,00 |
| 22.12.2022 | 355,30 | 366,20 | 355,30 | 366,20 | 2,29% | 68,00 |
| 21.12.2022 | 348,20 | 358,00 | 348,20 | 358,00 | 4,53% | 45,00 |
| 20.12.2022 | 342,50 | 342,50 | 342,50 | 342,50 | -1,81% | 17,00 |
| 19.12.2022 | 348,80 | 348,80 | 348,80 | 348,80 | 0,23% | 7,00 |
| 16.12.2022 | 348,00 | 348,00 | 348,00 | 348,00 | -3,01% | 7,00 |
| 14.12.2022 | 358,80 | 358,80 | 358,80 | 358,80 | 1,30% | 6,00 |
| 13.12.2022 | 360,50 | 360,50 | 354,20 | 354,20 | -0,59% | 24,00 |
| 08.12.2022 | 356,30 | 356,30 | 356,30 | 356,30 | -0,81% | 1,00 |
| 07.12.2022 | 363,40 | 363,40 | 359,20 | 359,20 | 0,64% | 6,00 |
| 05.12.2022 | 361,30 | 366,40 | 356,90 | 356,90 | -4,16% | 58,00 |
| 01.12.2022 | 374,40 | 374,40 | 372,40 | 372,40 | -0,59% | 17,00 |
| 29.11.2022 | 373,50 | 374,60 | 373,50 | 374,60 | 2,07% | 8,00 |
| 28.11.2022 | 367,00 | 367,00 | 367,00 | 367,00 | 1,80% | 5,00 |
| 24.11.2022 | 360,50 | 360,50 | 360,50 | 360,50 | -2,20% | 1,00 |
| 23.11.2022 | 361,70 | 368,60 | 361,70 | 368,60 | 2,90% | 4,00 |
| 22.11.2022 | 358,20 | 358,20 | 358,20 | 358,20 | -0,89% | 3,00 |
| 21.11.2022 | 368,00 | 368,00 | 361,40 | 361,40 | -0,85% | 7,00 |
| 18.11.2022 | 358,30 | 364,50 | 355,40 | 364,50 | 10,32% | 108,00 |
| 17.11.2022 | 333,00 | 333,00 | 330,40 | 330,40 | -0,12% | 59,00 |
| 16.11.2022 | 327,20 | 330,80 | 327,20 | 330,80 | 0,67% | 62,00 |
| 15.11.2022 | 311,60 | 328,60 | 309,10 | 328,60 | 2,94% | 284,00 |
| 14.11.2022 | 329,40 | 330,60 | 319,20 | 319,20 | -7,53% | 75,00 |
| 10.11.2022 | 349,10 | 349,10 | 345,20 | 345,20 | 4,38% | 50,00 |
| 09.11.2022 | 336,90 | 336,90 | 330,70 | 330,70 | -2,48% | 18,00 |
| 08.11.2022 | 339,10 | 339,10 | 339,10 | 339,10 | -1,34% | 10,00 |
| 07.11.2022 | 353,00 | 358,80 | 343,70 | 343,70 | -6,83% | 14,00 |
| 04.11.2022 | 368,90 | 368,90 | 368,90 | 368,90 | -0,30% | 3,00 |
| 03.11.2022 | 357,40 | 370,00 | 349,40 | 370,00 | 4,49% | 92,00 |
| 02.11.2022 | 365,10 | 365,10 | 354,10 | 354,10 | -4,45% | 41,00 |
| 01.11.2022 | 358,00 | 372,20 | 358,00 | 370,60 | 2,80% | 127,00 |
| 31.10.2022 | 344,10 | 360,50 | 344,00 | 360,50 | 5,22% | 226,00 |
| 28.10.2022 | 342,60 | 342,60 | 342,60 | 342,60 | -1,95% | 30,00 |
| 27.10.2022 | 349,40 | 349,40 | 349,40 | 349,40 | -5,97% | 14,00 |
| 25.10.2022 | 368,90 | 371,60 | 368,90 | 371,60 | 0,51% | 244,00 |
| 24.10.2022 | 372,30 | 372,30 | 367,80 | 369,70 | 4,20% | 24,00 |
| 20.10.2022 | 367,00 | 367,00 | 354,80 | 354,80 | -2,82% | 61,00 |
| 19.10.2022 | 366,00 | 367,50 | 365,10 | 365,10 | -0,76% | 36,00 |
| 18.10.2022 | 365,20 | 367,90 | 365,20 | 367,90 | 4,52% | 6,00 |
| 14.10.2022 | 352,00 | 352,00 | 352,00 | 352,00 | -1,07% | 6,00 |