990,400€
1,45%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 1.000,15 | 1.010,75 | 977,40 | 1.008,50 | 0,89% | 62,00 |
| 30.05.2024 | 978,20 | 1.012,00 | 965,50 | 999,60 | 1,30% | 23,00 |
| 29.05.2024 | 988,30 | 1.002,20 | 984,00 | 986,80 | -0,67% | 12,00 |
| 28.05.2024 | 962,50 | 995,50 | 955,40 | 993,50 | 2,37% | - |
| 27.05.2024 | 952,10 | 980,50 | 949,90 | 970,50 | 2,02% | 68,00 |
| 24.05.2024 | 905,00 | 956,40 | 897,00 | 951,30 | 13,64% | 28,00 |
| 23.05.2024 | 825,60 | 841,60 | 822,50 | 837,10 | 1,42% | - |
| 22.05.2024 | 828,80 | 835,80 | 819,40 | 825,40 | -0,41% | - |
| 21.05.2024 | 830,00 | 840,30 | 825,80 | 828,80 | -0,31% | - |
| 20.05.2024 | 817,20 | 841,60 | 816,80 | 831,40 | 1,75% | - |
| 17.05.2024 | 815,50 | 829,00 | 814,50 | 817,10 | 0,29% | - |
| 16.05.2024 | 831,50 | 839,00 | 810,30 | 814,70 | -1,88% | - |
| 15.05.2024 | 815,80 | 842,00 | 814,80 | 830,30 | 1,84% | - |
| 14.05.2024 | 788,70 | 821,20 | 785,90 | 815,30 | 3,45% | 7,00 |
| 13.05.2024 | 800,90 | 801,10 | 778,30 | 788,10 | -1,48% | 5,00 |
| 10.05.2024 | 814,40 | 816,00 | 791,10 | 799,90 | -1,54% | - |
| 09.05.2024 | 793,70 | 812,90 | 792,00 | 812,40 | 2,25% | - |
| 08.05.2024 | 803,00 | 813,00 | 790,70 | 794,50 | -0,74% | 12,00 |
| 07.05.2024 | 800,70 | 819,70 | 799,90 | 800,40 | -0,04% | 20,00 |
| 06.05.2024 | 783,50 | 806,50 | 783,00 | 800,70 | 2,35% | - |
| 03.05.2024 | 780,20 | 786,90 | 767,20 | 782,30 | 0,77% | - |
| 02.05.2024 | 764,50 | 780,30 | 763,40 | 776,30 | 1,28% | - |
| 30.04.2024 | 777,30 | 780,70 | 762,90 | 766,50 | -1,28% | - |
| 29.04.2024 | 779,40 | 792,40 | 774,70 | 776,40 | -0,24% | - |
| 26.04.2024 | 767,60 | 786,10 | 759,90 | 778,30 | 3,50% | 5,00 |
| 25.04.2024 | 793,50 | 793,90 | 735,40 | 752,00 | -5,49% | - |
| 24.04.2024 | 776,10 | 803,30 | 774,80 | 795,70 | 2,66% | - |
| 23.04.2024 | 760,80 | 778,60 | 757,40 | 775,10 | 1,92% | - |
| 22.04.2024 | 752,60 | 768,60 | 752,40 | 760,50 | 1,22% | - |
| 19.04.2024 | 759,00 | 767,90 | 743,60 | 751,30 | -1,61% | - |
| 18.04.2024 | 768,90 | 781,10 | 760,50 | 763,60 | -0,48% | 12,00 |
| 17.04.2024 | 767,00 | 779,40 | 765,30 | 767,30 | 0,10% | - |
| 16.04.2024 | 767,00 | 772,00 | 758,40 | 766,50 | -0,16% | 15,00 |
| 15.04.2024 | 767,20 | 782,80 | 765,00 | 767,70 | 0,30% | - |
| 12.04.2024 | 765,60 | 773,60 | 755,90 | 765,40 | 0,55% | - |
| 11.04.2024 | 754,00 | 769,30 | 746,50 | 761,20 | 0,91% | - |
| 10.04.2024 | 799,90 | 800,90 | 739,40 | 754,30 | -5,57% | 16,00 |
| 09.04.2024 | 818,40 | 821,50 | 780,40 | 798,80 | -2,48% | 75,00 |
| 08.04.2024 | 811,50 | 827,60 | 805,60 | 819,10 | 0,89% | - |
| 05.04.2024 | 811,70 | 826,40 | 806,30 | 811,90 | 0,25% | 3,00 |
| 04.04.2024 | 831,60 | 841,90 | 804,20 | 809,90 | -2,70% | - |
| 03.04.2024 | 836,40 | 845,40 | 829,20 | 832,40 | -0,80% | - |
| 02.04.2024 | 867,70 | 870,30 | 820,30 | 839,10 | -25,34% | 3,00 |
| 28.03.2024 | 864,80 | 1.124,00 | 864,80 | 1.123,90 | 22,53% | - |
| 27.03.2024 | 867,60 | 917,25 | 852,00 | 917,25 | 5,06% | - |
| 26.03.2024 | 859,00 | 874,60 | 854,30 | 873,10 | 3,52% | 12,00 |
| 25.03.2024 | 853,50 | 866,10 | 837,10 | 843,40 | -0,04% | 16,00 |
| 22.03.2024 | 881,60 | 883,00 | 843,70 | 843,70 | -4,95% | 28,00 |
| 21.03.2024 | 838,40 | 1.100,55 | 837,40 | 887,60 | 7,38% | 6,00 |
| 20.03.2024 | 835,80 | 843,10 | 824,30 | 826,60 | -1,85% | - |
| 19.03.2024 | 837,20 | 850,20 | 823,60 | 842,20 | 0,53% | 20,00 |
| 18.03.2024 | 837,60 | 849,50 | 828,90 | 837,80 | 0,37% | 20,00 |
| 15.03.2024 | 857,10 | 869,00 | 832,60 | 834,70 | -2,76% | 6,00 |
| 14.03.2024 | 848,70 | 871,90 | 839,70 | 858,40 | 1,08% | 50,00 |
| 13.03.2024 | 837,80 | 869,10 | 820,00 | 849,20 | 1,68% | 18,00 |
| 12.03.2024 | 825,50 | 841,10 | 817,40 | 835,20 | 2,07% | - |
| 11.03.2024 | 834,50 | 834,60 | 807,80 | 818,30 | -1,87% | 2,00 |
| 08.03.2024 | 833,70 | 855,40 | 825,10 | 833,90 | -0,01% | - |
| 07.03.2024 | 836,30 | 842,20 | 823,60 | 834,00 | -0,38% | 6,00 |
| 06.03.2024 | 836,50 | 844,10 | 826,40 | 837,20 | 0,20% | - |
| 05.03.2024 | 855,20 | 870,00 | 829,80 | 835,50 | -2,09% | 227,00 |
| 04.03.2024 | 871,10 | 887,40 | 845,60 | 853,30 | 2,49% | 30,00 |
| 01.03.2024 | 830,00 | 842,80 | 822,70 | 832,60 | 0,59% | 15,00 |
| 29.02.2024 | 813,70 | 829,80 | 809,00 | 827,70 | 1,65% | - |
| 28.02.2024 | 804,20 | 816,50 | 795,80 | 814,30 | 1,36% | 13,00 |
| 27.02.2024 | 792,80 | 815,00 | 788,30 | 803,40 | 0,35% | - |
| 26.02.2024 | 812,50 | 821,00 | 799,50 | 800,60 | -1,51% | - |
| 23.02.2024 | 817,30 | 829,70 | 808,60 | 812,90 | -0,51% | 21,00 |
| 22.02.2024 | 797,00 | 821,90 | 794,80 | 817,10 | 2,61% | 20,00 |
| 21.02.2024 | 795,70 | 803,70 | 788,80 | 796,30 | 0,01% | - |
| 20.02.2024 | 803,60 | 804,00 | 768,50 | 796,20 | -1,06% | 228,00 |
| 19.02.2024 | 804,50 | 805,30 | 798,50 | 804,70 | 0,46% | 2,00 |
| 16.02.2024 | 808,20 | 816,50 | 798,70 | 801,00 | -0,95% | 66,00 |
| 15.02.2024 | 791,70 | 815,80 | 790,70 | 808,70 | 2,33% | - |
| 14.02.2024 | 780,60 | 797,10 | 777,60 | 790,30 | 1,09% | - |
| 13.02.2024 | 783,60 | 790,00 | 770,00 | 781,80 | -0,23% | - |
| 12.02.2024 | 781,00 | 795,10 | 771,70 | 783,60 | -0,05% | 5,00 |
| 09.02.2024 | 766,20 | 789,10 | 766,20 | 784,00 | 1,49% | - |
| 08.02.2024 | 773,20 | 790,10 | 771,10 | 772,50 | -0,18% | 16,00 |
| 07.02.2024 | 767,50 | 786,50 | 760,30 | 773,90 | 0,89% | 60,00 |
| 06.02.2024 | 793,70 | 796,30 | 757,10 | 767,10 | -3,17% | 21,00 |
| 05.02.2024 | 820,20 | 837,50 | 790,20 | 792,20 | 12,62% | 20,00 |
| 01.02.2024 | 694,00 | 703,40 | 694,00 | 703,40 | 0,06% | 12,00 |
| 31.01.2024 | 709,60 | 709,60 | 703,00 | 703,00 | -1,32% | - |
| 30.01.2024 | 709,80 | 713,20 | 709,60 | 712,40 | 1,77% | - |
| 29.01.2024 | 702,20 | 702,80 | 700,00 | 700,00 | 0,03% | - |
| 26.01.2024 | 699,80 | 699,80 | 699,80 | 699,80 | 2,16% | - |
| 25.01.2024 | 685,00 | 685,00 | 685,00 | 685,00 | -0,52% | - |
| 24.01.2024 | 689,60 | 689,60 | 688,40 | 688,60 | -1,43% | 46,00 |
| 23.01.2024 | 698,60 | 698,60 | 698,60 | 698,60 | -0,20% | - |
| 22.01.2024 | 692,60 | 700,00 | 691,80 | 700,00 | 2,52% | 2,00 |
| 19.01.2024 | 671,80 | 689,60 | 671,80 | 682,80 | 0,98% | 15,00 |
| 18.01.2024 | 658,80 | 676,60 | 658,80 | 676,20 | 3,21% | 3,00 |
| 17.01.2024 | 655,20 | 655,20 | 655,20 | 655,20 | 0,15% | - |
| 16.01.2024 | 651,00 | 656,80 | 651,00 | 654,20 | -0,58% | 15,00 |
| 15.01.2024 | 641,20 | 665,00 | 641,20 | 658,00 | 3,26% | 16,00 |
| 12.01.2024 | 637,20 | 637,20 | 637,20 | 637,20 | -0,25% | - |
| 11.01.2024 | 630,20 | 638,80 | 630,20 | 638,80 | 0,63% | 15,00 |
| 10.01.2024 | 632,40 | 634,80 | 629,00 | 634,80 | 2,22% | 10,00 |
| 09.01.2024 | 621,00 | 621,00 | 621,00 | 621,00 | 0,68% | - |