Börse:
174,746$
0,71%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
174,191$
Ask:
175,300$
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2020 | 173,32 | 175,87 | 171,56 | 174,75 | 0,71% | - |
| 17.01.2020 | 173,25 | 173,96 | 171,00 | 173,52 | 0,50% | 513.461,00 |
| 16.01.2020 | 169,96 | 174,98 | 169,69 | 172,66 | 2,27% | 478.557,00 |
| 15.01.2020 | 168,15 | 169,06 | 167,53 | 168,82 | 0,20% | 405.009,00 |
| 14.01.2020 | 168,19 | 170,64 | 167,16 | 168,49 | 0,42% | 369.032,00 |
| 13.01.2020 | 165,51 | 167,83 | 164,53 | 167,79 | 1,67% | 371.124,00 |
| 10.01.2020 | 169,62 | 169,99 | 164,60 | 165,03 | -2,52% | 278.662,00 |
| 09.01.2020 | 168,77 | 169,83 | 167,40 | 169,29 | 0,27% | 555.253,00 |
| 08.01.2020 | 173,37 | 174,00 | 168,43 | 168,83 | -2,49% | 563.901,00 |
| 07.01.2020 | 174,50 | 177,01 | 172,95 | 173,15 | -0,77% | 419.610,00 |
| 06.01.2020 | 172,14 | 174,74 | 171,94 | 174,50 | 0,60% | 294.642,00 |
| 03.01.2020 | 169,56 | 173,67 | 168,79 | 173,46 | 0,75% | 314.918,00 |
| 02.01.2020 | 169,73 | 172,21 | 168,95 | 172,17 | 1,96% | 270.167,00 |
| 31.12.2019 | 168,60 | 170,98 | 168,52 | 168,86 | 0,00% | 287.058,00 |
| 30.12.2019 | 167,42 | 170,56 | 166,36 | 168,86 | 0,84% | 240.726,00 |
| 27.12.2019 | 167,36 | 168,27 | 165,95 | 167,45 | 0,15% | 244.091,00 |
| 26.12.2019 | 165,02 | 167,22 | 164,72 | 167,20 | 1,64% | 252.002,00 |
| 24.12.2019 | 164,66 | 165,67 | 164,18 | 164,50 | 0,02% | 139.690,00 |
| 23.12.2019 | 167,82 | 167,94 | 163,95 | 164,47 | -1,77% | 386.693,00 |
| 20.12.2019 | 164,27 | 167,98 | 163,97 | 167,44 | 2,35% | 750.178,00 |
| 19.12.2019 | 166,16 | 166,88 | 163,11 | 163,59 | -1,60% | 357.020,00 |
| 18.12.2019 | 164,36 | 166,93 | 163,93 | 166,25 | 1,53% | 333.524,00 |
| 17.12.2019 | 163,56 | 164,25 | 163,10 | 163,74 | 0,09% | 297.762,00 |
| 16.12.2019 | 163,20 | 165,24 | 162,47 | 163,60 | 0,66% | 279.604,00 |
| 13.12.2019 | 161,66 | 164,05 | 160,21 | 162,53 | 0,46% | 276.462,00 |
| 12.12.2019 | 161,54 | 163,40 | 159,81 | 161,79 | 0,46% | 389.145,00 |
| 11.12.2019 | 161,90 | 162,42 | 160,40 | 161,05 | -0,41% | 293.983,00 |
| 10.12.2019 | 163,61 | 165,28 | 161,45 | 161,71 | -0,99% | 290.375,00 |
| 09.12.2019 | 162,31 | 165,42 | 162,12 | 163,33 | 0,59% | 365.909,00 |
| 06.12.2019 | 166,76 | 167,37 | 161,66 | 162,38 | -1,23% | 538.300,00 |
| 05.12.2019 | 162,51 | 164,84 | 162,05 | 164,40 | 1,76% | 323.162,00 |
| 04.12.2019 | 160,01 | 162,56 | 158,96 | 161,56 | 1,66% | 364.007,00 |
| 03.12.2019 | 160,41 | 162,14 | 158,88 | 158,92 | -2,36% | 470.535,00 |
| 02.12.2019 | 168,39 | 168,99 | 162,32 | 162,76 | -3,22% | 571.422,00 |
| 29.11.2019 | 168,83 | 169,36 | 167,07 | 168,18 | -0,41% | 212.470,00 |
| 27.11.2019 | 168,23 | 169,56 | 166,02 | 168,87 | 0,77% | 404.191,00 |
| 26.11.2019 | 167,50 | 168,18 | 165,23 | 167,58 | 1,86% | 530.166,00 |
| 25.11.2019 | 162,00 | 164,99 | 160,98 | 164,52 | 3,12% | 677.600,00 |
| 22.11.2019 | 159,08 | 159,96 | 157,03 | 159,55 | 1,44% | 286.105,00 |
| 21.11.2019 | 161,28 | 162,00 | 157,13 | 157,28 | -1,85% | 477.654,00 |
| 20.11.2019 | 164,21 | 164,21 | 159,24 | 160,25 | -2,39% | 555.183,00 |
| 19.11.2019 | 166,44 | 166,91 | 163,89 | 164,17 | -1,65% | 429.635,00 |
| 18.11.2019 | 168,10 | 168,51 | 165,53 | 166,92 | -0,29% | 329.832,00 |
| 15.11.2019 | 166,48 | 168,41 | 165,85 | 167,41 | 1,40% | 420.806,00 |
| 14.11.2019 | 164,89 | 165,75 | 163,06 | 165,10 | 0,26% | 320.359,00 |
| 13.11.2019 | 163,20 | 165,13 | 161,80 | 164,68 | 0,30% | 255.048,00 |
| 12.11.2019 | 164,62 | 165,70 | 163,61 | 164,19 | -0,17% | 288.432,00 |
| 11.11.2019 | 162,92 | 165,25 | 161,96 | 164,47 | 0,65% | 336.847,00 |
| 08.11.2019 | 161,97 | 163,59 | 160,13 | 163,41 | 0,83% | 343.078,00 |
| 07.11.2019 | 164,09 | 167,14 | 160,82 | 162,06 | -0,57% | 573.082,00 |
| 06.11.2019 | 163,04 | 164,77 | 160,70 | 162,99 | 0,10% | 519.642,00 |
| 05.11.2019 | 161,65 | 164,84 | 160,83 | 162,82 | 1,72% | 608.992,00 |
| 04.11.2019 | 156,56 | 160,51 | 155,42 | 160,06 | 3,16% | 533.672,00 |
| 01.11.2019 | 154,17 | 157,87 | 152,91 | 155,15 | 1,47% | 750.457,00 |
| 31.10.2019 | 151,66 | 153,26 | 149,93 | 152,90 | 1,14% | 603.103,00 |
| 30.10.2019 | 149,01 | 151,26 | 148,69 | 151,17 | 0,89% | 451.279,00 |
| 29.10.2019 | 148,44 | 150,30 | 147,10 | 149,83 | 1,15% | 498.621,00 |
| 28.10.2019 | 151,95 | 151,95 | 148,09 | 148,13 | -1,82% | 558.544,00 |
| 25.10.2019 | 155,14 | 155,14 | 145,31 | 150,88 | -3,29% | 994.563,00 |
| 24.10.2019 | 155,31 | 156,02 | 153,04 | 156,02 | 1,12% | 515.606,00 |
| 23.10.2019 | 157,07 | 157,36 | 153,70 | 154,29 | -2,37% | 324.069,00 |
| 22.10.2019 | 158,79 | 159,16 | 156,47 | 158,03 | -0,19% | 320.254,00 |
| 21.10.2019 | 158,04 | 159,72 | 157,51 | 158,33 | 0,90% | 285.019,00 |
| 18.10.2019 | 156,16 | 157,88 | 154,19 | 156,91 | -0,75% | 360.358,00 |
| 17.10.2019 | 155,43 | 158,27 | 154,75 | 158,09 | 2,87% | 418.089,00 |
| 16.10.2019 | 153,30 | 155,17 | 152,15 | 153,68 | 0,08% | 300.424,00 |
| 15.10.2019 | 153,25 | 155,01 | 152,12 | 153,56 | 0,11% | 347.937,00 |
| 14.10.2019 | 153,09 | 154,64 | 151,23 | 153,39 | -0,45% | 317.703,00 |
| 11.10.2019 | 150,74 | 156,53 | 150,00 | 154,08 | 7,20% | 666.937,00 |
| 10.10.2019 | 144,17 | 145,18 | 142,89 | 143,73 | -0,21% | 312.737,00 |
| 09.10.2019 | 144,15 | 144,36 | 141,04 | 144,03 | 1,10% | 400.155,00 |
| 08.10.2019 | 141,63 | 143,13 | 138,55 | 142,46 | -1,01% | 460.519,00 |
| 07.10.2019 | 145,56 | 146,53 | 142,77 | 143,91 | -1,69% | 462.674,00 |
| 04.10.2019 | 145,97 | 146,82 | 142,90 | 146,38 | 0,26% | 309.537,00 |
| 03.10.2019 | 144,06 | 146,17 | 140,91 | 146,00 | 1,23% | 396.815,00 |
| 02.10.2019 | 144,81 | 145,57 | 141,18 | 144,22 | -1,51% | 551.679,00 |
| 01.10.2019 | 147,48 | 149,92 | 145,88 | 146,43 | -0,63% | 640.814,00 |
| 30.09.2019 | 143,44 | 149,13 | 143,44 | 147,36 | 2,96% | 926.936,00 |
| 27.09.2019 | 141,33 | 144,69 | 141,27 | 143,13 | 1,94% | 904.390,00 |
| 26.09.2019 | 134,93 | 140,98 | 134,91 | 140,41 | 4,47% | 785.793,00 |
| 25.09.2019 | 134,03 | 135,94 | 131,73 | 134,40 | 1,04% | 470.159,00 |
| 24.09.2019 | 135,85 | 136,24 | 130,19 | 133,02 | -2,10% | 685.217,00 |
| 23.09.2019 | 136,87 | 139,23 | 135,74 | 135,88 | -0,27% | 457.397,00 |
| 20.09.2019 | 137,94 | 141,37 | 136,21 | 136,25 | -1,31% | 615.551,00 |
| 19.09.2019 | 139,13 | 140,09 | 136,30 | 138,06 | -1,25% | 509.808,00 |
| 18.09.2019 | 142,90 | 143,02 | 137,77 | 139,81 | -2,24% | 445.446,00 |
| 17.09.2019 | 144,61 | 145,37 | 142,53 | 143,01 | -1,40% | 399.787,00 |
| 16.09.2019 | 146,69 | 149,16 | 144,49 | 145,04 | -1,93% | 346.089,00 |
| 13.09.2019 | 151,10 | 152,93 | 147,23 | 147,90 | -1,88% | 358.712,00 |
| 12.09.2019 | 150,23 | 152,74 | 148,58 | 150,73 | 0,66% | 367.174,00 |
| 11.09.2019 | 151,34 | 151,41 | 148,09 | 149,74 | -1,08% | 378.365,00 |
| 10.09.2019 | 154,24 | 154,74 | 150,05 | 151,38 | -2,40% | 389.937,00 |
| 09.09.2019 | 153,50 | 155,81 | 153,05 | 155,10 | 1,51% | 403.204,00 |
| 06.09.2019 | 154,30 | 155,48 | 152,65 | 152,79 | -0,70% | 327.552,00 |
| 05.09.2019 | 148,49 | 154,43 | 148,02 | 153,86 | 4,71% | 548.080,00 |
| 04.09.2019 | 147,33 | 148,44 | 146,20 | 146,94 | 1,02% | 428.924,00 |
| 03.09.2019 | 145,88 | 146,86 | 144,12 | 145,46 | -0,06% | 513.987,00 |
| 02.09.2019 | 145,88 | 145,91 | 145,54 | 145,55 | -1,29% | - |
| 30.08.2019 | 147,32 | 148,27 | 146,49 | 147,45 | 0,66% | 389.021,00 |
| 29.08.2019 | 144,75 | 146,86 | 144,75 | 146,48 | 2,46% | 344.771,00 |