Börse:
324,081$
-1,80%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
322,202$
Ask:
325,960$
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2021 | 326,93 | 329,10 | 320,56 | 323,94 | -1,84% | - |
| 10.05.2021 | 339,45 | 340,54 | 326,14 | 330,01 | -3,31% | 368.867,00 |
| 07.05.2021 | 341,65 | 345,29 | 339,53 | 341,29 | 0,26% | 160.381,00 |
| 06.05.2021 | 346,13 | 346,13 | 335,74 | 340,42 | -1,25% | 227.085,00 |
| 05.05.2021 | 353,20 | 353,50 | 342,64 | 344,74 | -1,45% | 136.886,00 |
| 04.05.2021 | 344,41 | 350,22 | 339,83 | 349,83 | 0,93% | 188.910,00 |
| 03.05.2021 | 339,93 | 348,36 | 339,21 | 346,61 | 2,49% | 216.658,00 |
| 30.04.2021 | 348,81 | 352,90 | 337,38 | 338,20 | -3,74% | 228.370,00 |
| 29.04.2021 | 352,38 | 353,70 | 348,57 | 351,34 | 0,50% | 201.511,00 |
| 28.04.2021 | 346,34 | 351,77 | 343,58 | 349,58 | 0,83% | 229.309,00 |
| 27.04.2021 | 341,70 | 349,67 | 340,76 | 346,69 | 2,27% | 239.027,00 |
| 26.04.2021 | 345,52 | 349,50 | 336,75 | 338,98 | -1,39% | 248.036,00 |
| 23.04.2021 | 338,01 | 346,68 | 335,52 | 343,77 | 2,73% | 232.074,00 |
| 22.04.2021 | 333,00 | 340,27 | 332,11 | 334,62 | 0,50% | 158.786,00 |
| 21.04.2021 | 327,81 | 335,19 | 325,58 | 332,97 | 1,56% | 169.820,00 |
| 20.04.2021 | 334,82 | 335,79 | 322,77 | 327,85 | -2,79% | 191.745,00 |
| 19.04.2021 | 339,15 | 339,49 | 333,11 | 337,26 | -1,11% | 197.415,00 |
| 16.04.2021 | 342,78 | 345,00 | 339,18 | 341,06 | 0,45% | 147.696,00 |
| 15.04.2021 | 339,28 | 340,00 | 332,57 | 339,53 | 1,01% | 155.446,00 |
| 14.04.2021 | 334,68 | 340,42 | 331,78 | 336,14 | 0,10% | 154.621,00 |
| 13.04.2021 | 345,33 | 345,98 | 334,70 | 335,80 | -2,93% | 158.210,00 |
| 12.04.2021 | 341,16 | 348,23 | 338,82 | 345,94 | 1,03% | 244.562,00 |
| 09.04.2021 | 336,33 | 343,35 | 336,28 | 342,40 | 1,73% | 130.461,00 |
| 08.04.2021 | 342,55 | 342,55 | 334,43 | 336,58 | -0,81% | 160.196,00 |
| 07.04.2021 | 339,26 | 341,80 | 335,35 | 339,32 | 0,10% | 186.759,00 |
| 06.04.2021 | 333,45 | 347,30 | 332,83 | 338,97 | 2,41% | 301.343,00 |
| 05.04.2021 | 333,75 | 333,75 | 325,00 | 331,00 | 0,15% | 263.855,00 |
| 01.04.2021 | 334,60 | 335,91 | 328,12 | 330,52 | 0,03% | 279.559,00 |
| 31.03.2021 | 329,64 | 333,05 | 327,02 | 330,42 | 1,46% | 161.942,00 |
| 30.03.2021 | 320,77 | 327,64 | 319,50 | 325,68 | 1,67% | 207.966,00 |
| 29.03.2021 | 333,65 | 335,77 | 318,64 | 320,33 | -4,05% | 294.801,00 |
| 26.03.2021 | 323,39 | 333,94 | 321,80 | 333,84 | 3,76% | 208.341,00 |
| 25.03.2021 | 307,12 | 323,43 | 305,07 | 321,75 | 3,21% | 199.322,00 |
| 24.03.2021 | 321,24 | 323,82 | 311,07 | 311,73 | -2,17% | 328.279,00 |
| 23.03.2021 | 331,28 | 336,33 | 314,33 | 318,63 | -4,26% | 372.800,00 |
| 22.03.2021 | 342,15 | 342,28 | 329,35 | 332,80 | -1,74% | 393.349,00 |
| 19.03.2021 | 334,26 | 342,42 | 327,52 | 338,70 | 2,34% | 575.789,00 |
| 18.03.2021 | 342,39 | 343,51 | 328,88 | 330,96 | -3,83% | 206.315,00 |
| 17.03.2021 | 338,04 | 344,13 | 332,85 | 344,13 | 1,60% | 215.705,00 |
| 16.03.2021 | 345,00 | 345,00 | 334,70 | 338,70 | -1,35% | 172.585,00 |
| 15.03.2021 | 328,50 | 343,85 | 328,50 | 343,35 | 4,60% | 227.747,00 |
| 12.03.2021 | 325,99 | 332,32 | 324,10 | 328,26 | 0,34% | 205.544,00 |
| 11.03.2021 | 319,82 | 327,70 | 314,04 | 327,14 | 3,54% | 358.789,00 |
| 10.03.2021 | 326,43 | 328,16 | 314,63 | 315,94 | -2,07% | 282.412,00 |
| 09.03.2021 | 322,73 | 326,80 | 318,56 | 322,63 | 1,79% | 336.606,00 |
| 08.03.2021 | 317,87 | 329,41 | 316,08 | 316,97 | 0,18% | 357.199,00 |
| 05.03.2021 | 315,34 | 317,09 | 303,28 | 316,39 | 1,93% | 366.271,00 |
| 04.03.2021 | 318,39 | 323,08 | 304,58 | 310,40 | -3,29% | 334.628,00 |
| 03.03.2021 | 326,62 | 331,56 | 320,05 | 320,97 | -1,45% | 313.721,00 |
| 02.03.2021 | 332,03 | 334,75 | 325,00 | 325,69 | -1,76% | 225.034,00 |
| 01.03.2021 | 330,99 | 338,02 | 329,69 | 331,53 | 1,66% | 359.848,00 |
| 26.02.2021 | 323,60 | 331,66 | 322,59 | 326,11 | 2,21% | 466.605,00 |
| 25.02.2021 | 333,24 | 333,46 | 317,18 | 319,06 | -3,75% | 279.591,00 |
| 24.02.2021 | 324,91 | 334,81 | 324,77 | 331,48 | 2,20% | 302.467,00 |
| 23.02.2021 | 323,51 | 325,87 | 311,35 | 324,35 | -1,12% | 426.662,00 |
| 22.02.2021 | 329,50 | 340,58 | 326,30 | 328,04 | -0,94% | 309.317,00 |
| 19.02.2021 | 322,43 | 331,52 | 321,47 | 331,16 | 2,45% | 392.758,00 |
| 18.02.2021 | 321,75 | 325,29 | 318,23 | 323,23 | -0,13% | 243.572,00 |
| 17.02.2021 | 321,05 | 325,95 | 317,34 | 323,66 | -0,05% | 276.106,00 |
| 16.02.2021 | 326,57 | 326,99 | 318,39 | 323,81 | 0,15% | 379.716,00 |
| 12.02.2021 | 317,74 | 323,45 | 316,44 | 323,32 | 1,21% | 219.274,00 |
| 11.02.2021 | 324,88 | 324,88 | 315,56 | 319,44 | -0,43% | 300.224,00 |
| 10.02.2021 | 328,96 | 329,36 | 319,14 | 320,81 | -1,44% | 329.183,00 |
| 09.02.2021 | 319,78 | 326,50 | 319,78 | 325,50 | 1,66% | 293.826,00 |
| 08.02.2021 | 317,74 | 322,05 | 314,17 | 320,20 | 1,10% | 348.183,00 |
| 05.02.2021 | 321,03 | 331,62 | 310,00 | 316,73 | -0,05% | 505.136,00 |
| 04.02.2021 | 311,91 | 324,60 | 311,44 | 316,88 | 2,36% | 391.882,00 |
| 03.02.2021 | 314,71 | 316,51 | 307,11 | 309,57 | -0,78% | 217.386,00 |
| 02.02.2021 | 306,00 | 316,49 | 304,59 | 312,01 | 4,23% | 334.912,00 |
| 01.02.2021 | 294,17 | 299,96 | 291,89 | 299,34 | 2,52% | 254.241,00 |
| 29.01.2021 | 289,48 | 296,43 | 285,81 | 291,98 | 0,46% | 329.353,00 |
| 28.01.2021 | 284,42 | 292,97 | 279,61 | 290,65 | 4,32% | 681.768,00 |
| 27.01.2021 | 298,04 | 299,03 | 276,70 | 278,61 | -8,42% | 825.408,00 |
| 26.01.2021 | 317,31 | 317,92 | 302,13 | 304,23 | -3,23% | 304.030,00 |
| 25.01.2021 | 319,24 | 325,54 | 310,43 | 314,37 | -1,72% | 320.050,00 |
| 22.01.2021 | 320,90 | 324,13 | 316,34 | 319,88 | -0,97% | 250.450,00 |
| 21.01.2021 | 334,94 | 334,94 | 322,86 | 323,00 | -2,40% | 309.425,00 |
| 20.01.2021 | 326,93 | 332,11 | 322,55 | 330,94 | 2,43% | 387.649,00 |
| 19.01.2021 | 329,15 | 329,15 | 318,10 | 323,10 | -0,89% | 385.294,00 |
| 15.01.2021 | 320,60 | 327,66 | 315,53 | 326,00 | 0,66% | 288.596,00 |
| 14.01.2021 | 326,51 | 331,08 | 322,74 | 323,86 | -0,15% | 391.421,00 |
| 13.01.2021 | 335,41 | 336,32 | 320,75 | 324,34 | -2,49% | 369.427,00 |
| 12.01.2021 | 330,00 | 336,08 | 325,55 | 332,62 | 1,74% | 351.834,00 |
| 11.01.2021 | 311,65 | 330,60 | 310,69 | 326,92 | 3,97% | 348.753,00 |
| 08.01.2021 | 318,28 | 320,30 | 311,07 | 314,43 | -0,77% | 440.118,00 |
| 07.01.2021 | 313,26 | 317,86 | 310,04 | 316,86 | 1,44% | 270.204,00 |
| 06.01.2021 | 295,29 | 314,26 | 295,29 | 312,37 | 6,26% | 485.470,00 |
| 05.01.2021 | 283,14 | 295,03 | 283,14 | 293,98 | 3,71% | 272.250,00 |
| 04.01.2021 | 289,73 | 290,17 | 279,36 | 283,45 | -1,16% | 498.372,00 |
| 31.12.2020 | 286,84 | 289,44 | 283,64 | 286,78 | 0,27% | 218.444,00 |
| 30.12.2020 | 287,13 | 289,17 | 285,33 | 286,00 | -0,50% | 204.613,00 |
| 29.12.2020 | 291,50 | 292,93 | 282,01 | 287,45 | -1,20% | 241.876,00 |
| 28.12.2020 | 294,05 | 295,11 | 290,00 | 290,93 | -0,62% | 219.688,00 |
| 24.12.2020 | 296,83 | 296,95 | 291,89 | 292,74 | -0,95% | 73.140,00 |
| 23.12.2020 | 296,44 | 297,02 | 291,80 | 295,55 | 0,54% | 261.978,00 |
| 22.12.2020 | 298,55 | 301,30 | 291,60 | 293,96 | -2,02% | 272.457,00 |
| 21.12.2020 | 290,07 | 300,29 | 288,26 | 300,02 | 1,80% | 304.859,00 |
| 18.12.2020 | 302,43 | 302,43 | 291,62 | 294,72 | -2,07% | 512.948,00 |
| 17.12.2020 | 301,94 | 303,05 | 296,96 | 300,96 | 0,26% | 269.372,00 |
| 16.12.2020 | 307,74 | 307,81 | 295,87 | 300,19 | -1,34% | 305.329,00 |