Börse:
265,636$
0,43%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
264,445$
Ask:
266,828$
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2020 | 260,30 | 267,42 | 256,61 | 264,49 | 1,93% | 258.917,00 |
| 24.11.2020 | 260,36 | 263,80 | 257,00 | 259,49 | 0,80% | 280.781,00 |
| 23.11.2020 | 249,68 | 258,80 | 247,74 | 257,42 | 4,13% | 384.155,00 |
| 20.11.2020 | 247,65 | 248,76 | 241,24 | 247,21 | -0,60% | 359.642,00 |
| 19.11.2020 | 252,26 | 253,25 | 245,68 | 248,70 | -1,28% | 314.148,00 |
| 18.11.2020 | 254,42 | 258,23 | 251,02 | 251,92 | -0,94% | 278.632,00 |
| 17.11.2020 | 250,53 | 256,54 | 247,62 | 254,32 | 1,79% | 285.605,00 |
| 16.11.2020 | 253,00 | 253,43 | 242,43 | 249,86 | -0,49% | 617.191,00 |
| 13.11.2020 | 251,21 | 254,75 | 248,31 | 251,10 | 1,15% | 356.834,00 |
| 12.11.2020 | 253,42 | 255,45 | 243,96 | 248,25 | -2,12% | 466.998,00 |
| 11.11.2020 | 253,15 | 260,90 | 250,37 | 253,62 | 0,83% | 323.252,00 |
| 10.11.2020 | 255,69 | 257,54 | 240,86 | 251,53 | -1,27% | 676.083,00 |
| 09.11.2020 | 282,55 | 285,28 | 254,01 | 254,76 | -5,75% | 656.291,00 |
| 06.11.2020 | 280,20 | 280,20 | 269,46 | 270,29 | -2,97% | 485.285,00 |
| 05.11.2020 | 262,86 | 280,80 | 262,51 | 278,57 | 6,71% | 624.403,00 |
| 04.11.2020 | 250,79 | 261,26 | 250,16 | 261,06 | 3,76% | 328.866,00 |
| 03.11.2020 | 258,83 | 258,83 | 248,65 | 251,59 | -1,30% | 407.496,00 |
| 02.11.2020 | 253,55 | 256,67 | 251,03 | 254,90 | 0,60% | 380.211,00 |
| 30.10.2020 | 261,85 | 262,19 | 246,82 | 253,37 | -1,71% | 645.556,00 |
| 29.10.2020 | 249,37 | 258,91 | 248,69 | 257,77 | 3,02% | 461.368,00 |
| 28.10.2020 | 256,00 | 258,39 | 246,87 | 250,21 | -4,51% | 362.870,00 |
| 27.10.2020 | 261,91 | 263,91 | 257,71 | 262,03 | 0,09% | 449.219,00 |
| 26.10.2020 | 255,00 | 261,98 | 253,09 | 261,80 | 2,58% | 348.526,00 |
| 23.10.2020 | 247,94 | 256,49 | 244,28 | 255,21 | 3,02% | 449.025,00 |
| 22.10.2020 | 251,23 | 251,23 | 244,00 | 247,72 | 0,03% | 335.989,00 |
| 21.10.2020 | 251,51 | 252,49 | 245,44 | 247,64 | -0,75% | 300.567,00 |
| 20.10.2020 | 253,82 | 256,28 | 249,36 | 249,52 | -1,38% | 339.190,00 |
| 19.10.2020 | 263,80 | 267,10 | 247,01 | 253,00 | -3,55% | 743.682,00 |
| 16.10.2020 | 261,88 | 266,68 | 259,86 | 262,32 | 0,08% | 584.193,00 |
| 15.10.2020 | 254,01 | 262,85 | 251,35 | 262,10 | 2,34% | 293.992,00 |
| 14.10.2020 | 254,12 | 257,54 | 253,94 | 256,10 | 0,97% | 336.682,00 |
| 13.10.2020 | 250,49 | 254,13 | 248,00 | 253,63 | 0,11% | 406.764,00 |
| 12.10.2020 | 256,45 | 257,88 | 251,98 | 253,34 | 0,85% | 345.203,00 |
| 09.10.2020 | 247,80 | 251,52 | 245,29 | 251,21 | 2,43% | 325.170,00 |
| 08.10.2020 | 243,33 | 247,03 | 240,69 | 245,26 | 2,05% | 300.572,00 |
| 07.10.2020 | 239,05 | 242,41 | 237,87 | 240,34 | 2,29% | 306.053,00 |
| 06.10.2020 | 240,11 | 240,32 | 233,84 | 234,97 | -1,48% | 345.641,00 |
| 05.10.2020 | 238,19 | 239,59 | 232,81 | 238,50 | 0,47% | 237.337,00 |
| 02.10.2020 | 229,76 | 238,47 | 229,76 | 237,38 | 0,76% | 307.535,00 |
| 01.10.2020 | 222,65 | 238,00 | 221,94 | 235,60 | 7,09% | 802.881,00 |
| 30.09.2020 | 218,58 | 221,63 | 217,54 | 220,01 | 0,96% | 332.218,00 |
| 29.09.2020 | 218,28 | 219,63 | 214,20 | 217,91 | -0,62% | 239.851,00 |
| 28.09.2020 | 217,23 | 221,77 | 217,23 | 219,27 | 1,89% | 235.984,00 |
| 25.09.2020 | 216,02 | 218,04 | 213,11 | 215,21 | -1,12% | 253.985,00 |
| 24.09.2020 | 214,31 | 219,80 | 209,90 | 217,65 | 1,46% | 262.628,00 |
| 23.09.2020 | 214,72 | 223,24 | 213,71 | 214,51 | 0,39% | 609.454,00 |
| 22.09.2020 | 208,16 | 214,00 | 206,91 | 213,67 | 3,20% | 288.849,00 |
| 21.09.2020 | 204,64 | 207,22 | 202,17 | 207,05 | -0,89% | 291.654,00 |
| 18.09.2020 | 215,49 | 215,49 | 205,54 | 208,91 | -2,07% | 464.815,00 |
| 17.09.2020 | 215,39 | 218,51 | 212,14 | 213,33 | -2,76% | 374.043,00 |
| 16.09.2020 | 216,84 | 222,82 | 215,40 | 219,39 | 2,31% | 462.057,00 |
| 15.09.2020 | 209,37 | 214,66 | 208,50 | 214,43 | 3,00% | 402.498,00 |
| 14.09.2020 | 205,08 | 208,97 | 204,46 | 208,19 | 2,45% | 236.784,00 |
| 11.09.2020 | 201,24 | 203,96 | 198,60 | 203,21 | 2,48% | 384.284,00 |
| 10.09.2020 | 204,44 | 205,77 | 197,70 | 198,29 | -2,31% | 317.025,00 |
| 09.09.2020 | 201,79 | 204,03 | 199,07 | 202,97 | 1,54% | 266.056,00 |
| 08.09.2020 | 194,21 | 203,88 | 192,58 | 199,89 | 1,43% | 343.054,00 |
| 04.09.2020 | 200,30 | 201,32 | 193,83 | 197,08 | -0,59% | 308.850,00 |
| 03.09.2020 | 207,52 | 207,52 | 196,76 | 198,24 | -4,52% | 300.854,00 |
| 02.09.2020 | 212,49 | 212,50 | 205,68 | 207,63 | -1,11% | 251.128,00 |
| 01.09.2020 | 203,94 | 210,08 | 202,28 | 209,97 | 2,99% | 273.460,00 |
| 31.08.2020 | 210,50 | 210,50 | 203,42 | 203,87 | -3,10% | 310.588,00 |
| 28.08.2020 | 213,07 | 213,07 | 207,47 | 210,39 | -0,20% | 179.333,00 |
| 27.08.2020 | 213,25 | 215,09 | 210,30 | 210,82 | -0,36% | 182.928,00 |
| 26.08.2020 | 209,74 | 212,22 | 208,98 | 211,59 | 0,88% | 240.792,00 |
| 25.08.2020 | 210,21 | 211,32 | 206,09 | 209,74 | 0,22% | 429.916,00 |
| 24.08.2020 | 209,86 | 212,22 | 207,33 | 209,28 | -0,05% | 286.828,00 |
| 21.08.2020 | 208,06 | 210,03 | 205,70 | 209,39 | 0,78% | 150.454,00 |
| 20.08.2020 | 205,73 | 211,20 | 203,88 | 207,76 | 0,03% | 224.182,00 |
| 19.08.2020 | 211,08 | 211,94 | 207,35 | 207,70 | -1,48% | 248.135,00 |
| 18.08.2020 | 212,75 | 213,42 | 208,86 | 210,83 | -0,63% | 361.211,00 |
| 17.08.2020 | 217,39 | 217,39 | 210,38 | 212,16 | -1,65% | 410.623,00 |
| 14.08.2020 | 216,71 | 218,77 | 215,37 | 215,71 | -1,01% | 237.985,00 |
| 13.08.2020 | 219,24 | 219,98 | 215,88 | 217,90 | -1,34% | 195.980,00 |
| 12.08.2020 | 224,85 | 225,32 | 220,79 | 220,87 | -1,10% | 389.007,00 |
| 11.08.2020 | 220,78 | 225,70 | 220,12 | 223,32 | 2,21% | 407.488,00 |
| 10.08.2020 | 211,99 | 221,19 | 211,47 | 218,50 | 3,77% | 439.870,00 |
| 07.08.2020 | 206,00 | 210,63 | 204,01 | 210,56 | 1,96% | 217.162,00 |
| 06.08.2020 | 210,49 | 210,49 | 204,01 | 206,51 | -2,34% | 271.825,00 |
| 05.08.2020 | 206,97 | 214,33 | 205,61 | 211,46 | 2,92% | 281.456,00 |
| 04.08.2020 | 205,31 | 207,09 | 202,84 | 205,46 | -0,56% | 589.829,00 |
| 03.08.2020 | 210,79 | 210,79 | 204,45 | 206,62 | -1,26% | 395.326,00 |
| 31.07.2020 | 198,23 | 215,10 | 196,21 | 209,25 | -2,29% | 593.111,00 |
| 30.07.2020 | 215,28 | 219,81 | 212,77 | 214,15 | -2,14% | 454.656,00 |
| 29.07.2020 | 212,19 | 220,36 | 211,46 | 218,83 | 3,90% | 405.680,00 |
| 28.07.2020 | 210,03 | 213,81 | 208,85 | 210,62 | -0,24% | 350.779,00 |
| 27.07.2020 | 206,12 | 213,50 | 205,93 | 211,12 | 2,60% | 469.722,00 |
| 24.07.2020 | 206,73 | 209,12 | 204,61 | 205,78 | -0,32% | 288.331,00 |
| 23.07.2020 | 204,56 | 210,40 | 204,40 | 206,45 | 0,00% | 409.712,00 |
| 22.07.2020 | 204,97 | 208,86 | 202,94 | 206,44 | 2,55% | 461.170,00 |
| 21.07.2020 | 198,39 | 202,93 | 197,39 | 201,30 | 2,56% | 316.130,00 |
| 20.07.2020 | 200,09 | 201,46 | 194,31 | 196,27 | -2,52% | 268.596,00 |
| 17.07.2020 | 202,72 | 203,99 | 198,67 | 201,35 | -0,66% | 238.932,00 |
| 16.07.2020 | 202,00 | 203,49 | 200,16 | 202,68 | 0,36% | 327.758,00 |
| 15.07.2020 | 204,19 | 207,85 | 199,36 | 201,95 | 1,77% | 432.422,00 |
| 14.07.2020 | 192,69 | 198,71 | 188,81 | 198,43 | 2,42% | 325.684,00 |
| 13.07.2020 | 198,03 | 200,15 | 192,00 | 193,74 | -1,17% | 289.950,00 |
| 10.07.2020 | 191,30 | 196,24 | 189,69 | 196,04 | 3,17% | 260.054,00 |
| 09.07.2020 | 195,45 | 196,59 | 184,21 | 190,02 | -1,73% | 448.131,00 |
| 08.07.2020 | 189,66 | 193,46 | 189,30 | 193,36 | 2,25% | 246.618,00 |