Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
Ask:
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 328,90 | 331,85 | 324,26 | 325,62 | 1,82% | - |
| 25.02.2021 | 327,04 | 327,67 | 316,73 | 319,79 | -3,70% | - |
| 24.02.2021 | 327,57 | 335,10 | 324,85 | 332,05 | 2,28% | - |
| 23.02.2021 | 316,08 | 326,58 | 310,66 | 324,65 | -1,07% | - |
| 22.02.2021 | 336,70 | 338,39 | 325,02 | 328,17 | -0,84% | - |
| 19.02.2021 | 329,70 | 331,55 | 325,82 | 330,97 | 2,15% | - |
| 18.02.2021 | 320,30 | 325,51 | 317,61 | 324,00 | -0,15% | - |
| 17.02.2021 | 320,84 | 326,58 | 319,29 | 324,50 | 0,19% | - |
| 16.02.2021 | 325,31 | 326,02 | 317,65 | 323,89 | 0,11% | - |
| 12.02.2021 | 317,06 | 323,88 | 316,88 | 323,55 | 1,16% | - |
| 11.02.2021 | 320,43 | 323,35 | 316,95 | 319,83 | -0,68% | - |
| 10.02.2021 | 323,37 | 326,00 | 318,91 | 322,02 | -1,33% | - |
| 09.02.2021 | 322,58 | 326,97 | 320,76 | 326,35 | 2,08% | - |
| 08.02.2021 | 318,17 | 322,51 | 317,36 | 319,70 | 1,06% | - |
| 05.02.2021 | 321,20 | 321,37 | 310,02 | 316,34 | -0,79% | - |
| 04.02.2021 | 315,03 | 324,93 | 314,50 | 318,87 | 3,22% | - |
| 03.02.2021 | 307,97 | 313,11 | 304,58 | 308,93 | -0,84% | - |
| 02.02.2021 | 309,72 | 316,86 | 305,86 | 311,55 | 4,24% | - |
| 01.02.2021 | 296,79 | 300,17 | 291,75 | 298,89 | 2,43% | - |
| 29.01.2021 | 293,14 | 297,06 | 0,00 | 291,82 | 0,54% | - |
| 28.01.2021 | 290,08 | 293,52 | 0,00 | 290,26 | 3,51% | - |
| 27.01.2021 | 287,73 | 291,01 | 276,25 | 280,42 | -7,58% | - |
| 26.01.2021 | 304,32 | 304,51 | 303,44 | 303,44 | -3,97% | - |
| 25.01.2021 | 320,46 | 321,08 | 310,25 | 315,99 | -1,35% | - |
| 22.01.2021 | 321,29 | 322,17 | 315,82 | 320,31 | -0,99% | - |
| 21.01.2021 | 321,73 | 324,08 | 321,73 | 323,52 | -2,33% | - |
| 20.01.2021 | 323,25 | 332,66 | 322,53 | 331,24 | 1,68% | - |
| 19.01.2021 | 325,76 | 325,76 | 325,76 | 325,76 | -0,17% | - |
| 15.01.2021 | 318,00 | 327,39 | 317,85 | 326,33 | 1,09% | - |
| 14.01.2021 | 327,23 | 331,49 | 322,43 | 322,83 | -0,59% | - |
| 13.01.2021 | 326,57 | 329,72 | 320,27 | 324,73 | -2,26% | - |
| 12.01.2021 | 332,23 | 332,23 | 332,23 | 332,23 | 1,58% | - |
| 11.01.2021 | 321,86 | 330,89 | 321,67 | 327,07 | 4,17% | - |
| 08.01.2021 | 311,68 | 317,17 | 311,53 | 313,98 | -1,14% | - |
| 07.01.2021 | 314,55 | 317,94 | 311,86 | 317,60 | 1,62% | - |
| 06.01.2021 | 312,54 | 312,54 | 312,54 | 312,54 | 6,35% | - |
| 05.01.2021 | 290,64 | 295,16 | 289,26 | 293,88 | 3,32% | - |
| 04.01.2021 | 285,52 | 285,95 | 279,06 | 284,45 | -0,91% | - |
| 31.12.2020 | 287,77 | 292,55 | 285,21 | 287,05 | 0,43% | - |
| 30.12.2020 | 286,34 | 289,64 | 285,04 | 285,82 | -0,52% | - |
| 29.12.2020 | 285,45 | 288,45 | 281,61 | 287,30 | -0,53% | - |
| 28.12.2020 | 292,60 | 298,64 | 288,83 | 288,83 | -2,39% | - |
| 24.12.2020 | 295,35 | 296,95 | 287,58 | 295,90 | 0,10% | - |
| 23.12.2020 | 292,65 | 297,38 | 292,00 | 295,59 | 0,30% | - |
| 22.12.2020 | 294,58 | 297,57 | 291,70 | 294,70 | -1,63% | - |
| 21.12.2020 | 291,33 | 300,48 | 289,85 | 299,58 | 1,88% | - |
| 18.12.2020 | 298,77 | 300,73 | 291,58 | 294,05 | 14,46% | - |
| 17.12.2020 | 301,15 | 301,15 | 251,30 | 256,91 | -6,25% | - |
| 16.12.2020 | 300,45 | 300,45 | 259,63 | 274,04 | -9,75% | - |
| 15.12.2020 | 298,86 | 304,35 | 297,25 | 303,63 | 2,89% | - |
| 14.12.2020 | 296,00 | 297,89 | 293,74 | 295,08 | 1,28% | - |
| 11.12.2020 | 291,26 | 293,77 | 287,17 | 291,37 | 0,76% | - |
| 10.12.2020 | 298,07 | 335,83 | 276,33 | 289,17 | -2,57% | - |
| 09.12.2020 | 298,27 | 302,06 | 293,65 | 296,79 | 1,37% | - |
| 08.12.2020 | 294,80 | 304,60 | 0,00 | 292,77 | 1,25% | - |
| 07.12.2020 | 285,36 | 289,85 | 282,56 | 289,14 | -13,12% | - |
| 04.12.2020 | 290,36 | 342,76 | 290,36 | 332,82 | 23,16% | - |
| 03.12.2020 | 275,78 | 281,47 | 270,23 | 270,23 | 1,93% | - |
| 02.12.2020 | 263,98 | 278,18 | 263,57 | 265,13 | 2,61% | - |
| 01.12.2020 | 264,17 | 264,17 | 258,38 | 258,38 | 1,66% | - |
| 30.11.2020 | 258,68 | 258,68 | 253,01 | 254,15 | -2,79% | - |
| 27.11.2020 | 263,27 | 264,26 | 257,24 | 261,44 | -0,59% | - |
| 25.11.2020 | 257,58 | 267,51 | 257,11 | 263,00 | 1,38% | - |
| 24.11.2020 | 259,83 | 264,23 | 258,02 | 259,41 | 0,47% | - |
| 23.11.2020 | 253,00 | 258,95 | 253,00 | 258,19 | 4,56% | - |
| 20.11.2020 | 244,93 | 249,18 | 242,66 | 246,94 | -0,95% | - |
| 19.11.2020 | 249,35 | 253,89 | 244,20 | 249,30 | -1,31% | - |
| 18.11.2020 | 253,55 | 257,30 | 251,00 | 252,61 | -0,39% | - |
| 17.11.2020 | 250,80 | 256,73 | 247,76 | 253,59 | 1,66% | - |
| 16.11.2020 | 247,80 | 250,41 | 242,19 | 249,46 | -0,59% | - |
| 13.11.2020 | 251,58 | 254,70 | 248,20 | 250,93 | 1,40% | - |
| 12.11.2020 | 254,09 | 254,95 | 243,80 | 247,47 | -3,93% | - |
| 11.11.2020 | 255,35 | 261,82 | 250,14 | 257,60 | 2,43% | - |
| 10.11.2020 | 244,20 | 252,97 | 241,97 | 251,49 | -0,94% | - |
| 09.11.2020 | 262,53 | 269,33 | 253,87 | 253,87 | -6,24% | - |
| 06.11.2020 | 273,33 | 277,02 | 269,25 | 270,78 | -2,81% | - |
| 05.11.2020 | 269,66 | 281,41 | 267,95 | 278,60 | 6,89% | - |
| 04.11.2020 | 252,16 | 261,41 | 0,00 | 260,64 | 3,45% | - |
| 03.11.2020 | 257,90 | 258,88 | 248,36 | 251,94 | 0,17% | - |
| 02.11.2020 | 258,34 | 258,34 | 0,00 | 251,51 | -0,29% | - |
| 30.10.2020 | 0,00 | 261,76 | 0,00 | 252,25 | -2,22% | - |
| 29.10.2020 | 252,36 | 258,97 | 250,30 | 257,97 | 3,45% | - |
| 28.10.2020 | 255,93 | 256,55 | 246,77 | 249,38 | -6,45% | - |
| 27.10.2020 | 266,45 | 266,67 | 261,35 | 266,55 | 2,06% | - |
| 26.10.2020 | 256,49 | 262,29 | 253,07 | 261,19 | 3,48% | - |
| 23.10.2020 | 245,25 | 258,55 | 244,29 | 252,41 | 2,03% | - |
| 22.10.2020 | 248,82 | 248,82 | 244,15 | 247,38 | -0,19% | - |
| 21.10.2020 | 251,05 | 252,75 | 246,04 | 247,87 | -1,50% | - |
| 20.10.2020 | 252,96 | 256,68 | 248,76 | 251,64 | 1,86% | - |
| 19.10.2020 | 263,39 | 263,63 | 0,00 | 247,05 | -6,62% | - |
| 16.10.2020 | 260,75 | 266,53 | 0,00 | 264,55 | -1,19% | - |
| 15.10.2020 | 254,13 | 267,73 | 254,02 | 267,73 | 4,72% | - |
| 14.10.2020 | 255,12 | 257,43 | 254,74 | 255,65 | 1,10% | - |
| 13.10.2020 | 249,25 | 254,26 | 248,64 | 252,88 | -0,13% | - |
| 12.10.2020 | 254,21 | 254,42 | 251,79 | 253,21 | 0,72% | - |
| 09.10.2020 | 248,42 | 251,73 | 246,87 | 251,38 | 2,33% | - |
| 08.10.2020 | 242,82 | 247,28 | 242,43 | 245,66 | 2,12% | - |
| 07.10.2020 | 240,00 | 240,57 | 240,00 | 240,57 | 2,50% | - |
| 06.10.2020 | 234,30 | 240,50 | 233,79 | 234,69 | -0,10% | - |
| 05.10.2020 | 239,69 | 239,69 | 232,38 | 234,93 | -1,05% | - |