Börse:
269,616$
2,84%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
268,399$
Ask:
270,833$
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 263,27 | 270,04 | 263,27 | 269,65 | 2,86% | - |
| 26.05.2022 | 252,26 | 265,88 | 250,74 | 262,16 | 5,88% | 485.338,00 |
| 25.05.2022 | 236,07 | 251,73 | 235,94 | 247,59 | 2,77% | 517.116,00 |
| 24.05.2022 | 244,23 | 245,01 | 233,04 | 240,92 | -2,91% | 515.008,00 |
| 23.05.2022 | 257,00 | 257,00 | 240,10 | 248,13 | -2,80% | 672.317,00 |
| 20.05.2022 | 264,96 | 272,25 | 246,51 | 255,28 | 12,56% | 2.102.668,00 |
| 19.05.2022 | 224,36 | 228,24 | 212,93 | 226,79 | -0,22% | 1.087.454,00 |
| 18.05.2022 | 235,00 | 235,36 | 223,02 | 227,29 | -6,92% | 719.718,00 |
| 17.05.2022 | 246,34 | 248,24 | 236,47 | 244,20 | 2,18% | 463.140,00 |
| 16.05.2022 | 244,44 | 246,71 | 237,01 | 239,00 | -3,05% | 548.305,00 |
| 13.05.2022 | 242,70 | 249,94 | 241,50 | 246,51 | 4,14% | 427.709,00 |
| 12.05.2022 | 225,62 | 241,41 | 225,62 | 236,70 | 3,30% | 311.668,00 |
| 11.05.2022 | 243,13 | 245,43 | 228,61 | 229,14 | -3,12% | 457.391,00 |
| 10.05.2022 | 242,89 | 245,45 | 229,85 | 236,51 | -0,21% | 383.311,00 |
| 09.05.2022 | 241,80 | 250,58 | 235,63 | 237,00 | -3,91% | 464.821,00 |
| 06.05.2022 | 255,35 | 255,35 | 239,91 | 246,65 | -4,76% | 406.953,00 |
| 05.05.2022 | 272,97 | 275,30 | 254,90 | 258,99 | -7,20% | 313.075,00 |
| 04.05.2022 | 270,88 | 279,73 | 263,48 | 279,08 | 2,81% | 214.860,00 |
| 03.05.2022 | 271,41 | 274,79 | 265,09 | 271,45 | -0,60% | 232.065,00 |
| 02.05.2022 | 263,61 | 273,88 | 262,08 | 273,08 | 2,76% | 317.383,00 |
| 29.04.2022 | 271,15 | 278,10 | 265,35 | 265,75 | -2,77% | 212.860,00 |
| 28.04.2022 | 267,66 | 275,35 | 262,84 | 273,32 | 3,15% | 241.750,00 |
| 27.04.2022 | 262,42 | 273,42 | 261,80 | 264,98 | 1,06% | 267.038,00 |
| 26.04.2022 | 273,89 | 278,43 | 261,70 | 262,19 | -5,86% | 302.590,00 |
| 25.04.2022 | 269,91 | 278,53 | 266,49 | 278,52 | 1,66% | 484.983,00 |
| 22.04.2022 | 286,26 | 286,50 | 273,55 | 273,96 | -5,25% | 396.298,00 |
| 21.04.2022 | 297,23 | 299,40 | 285,52 | 289,15 | -0,17% | 658.383,00 |
| 20.04.2022 | 294,51 | 298,97 | 289,40 | 289,63 | -0,25% | 425.549,00 |
| 19.04.2022 | 272,68 | 290,98 | 272,68 | 290,36 | 7,15% | 350.432,00 |
| 18.04.2022 | 270,00 | 272,27 | 264,80 | 270,98 | -0,10% | 282.125,00 |
| 14.04.2022 | 273,97 | 275,92 | 268,73 | 271,24 | -0,22% | 333.793,00 |
| 13.04.2022 | 264,36 | 273,91 | 264,36 | 271,83 | 2,44% | 317.130,00 |
| 12.04.2022 | 264,45 | 271,94 | 261,99 | 265,35 | 1,92% | 377.499,00 |
| 11.04.2022 | 256,69 | 267,23 | 256,69 | 260,36 | -1,28% | 269.194,00 |
| 08.04.2022 | 267,42 | 270,87 | 262,99 | 263,73 | -1,58% | 332.373,00 |
| 07.04.2022 | 265,88 | 270,93 | 262,46 | 267,96 | -0,10% | 330.951,00 |
| 06.04.2022 | 270,60 | 271,37 | 261,35 | 268,24 | -2,86% | 359.632,00 |
| 05.04.2022 | 284,92 | 285,26 | 272,84 | 276,15 | -3,71% | 442.086,00 |
| 04.04.2022 | 277,56 | 287,95 | 276,82 | 286,80 | 3,66% | 406.663,00 |
| 01.04.2022 | 275,73 | 279,30 | 274,00 | 276,67 | 1,06% | 295.173,00 |
| 31.03.2022 | 281,00 | 282,37 | 273,66 | 273,77 | -2,71% | 350.488,00 |
| 30.03.2022 | 286,65 | 286,65 | 279,14 | 281,39 | -2,63% | 329.733,00 |
| 29.03.2022 | 281,30 | 292,35 | 281,28 | 289,00 | 4,87% | 409.101,00 |
| 28.03.2022 | 269,75 | 275,69 | 265,17 | 275,59 | 2,57% | 277.373,00 |
| 25.03.2022 | 270,63 | 272,33 | 265,51 | 268,69 | -0,51% | 369.656,00 |
| 24.03.2022 | 271,55 | 273,05 | 265,89 | 270,06 | 0,23% | 610.424,00 |
| 23.03.2022 | 278,00 | 281,02 | 268,80 | 269,43 | -3,86% | 723.030,00 |
| 22.03.2022 | 281,10 | 286,04 | 277,23 | 280,26 | 0,71% | 492.380,00 |
| 21.03.2022 | 288,71 | 289,62 | 275,20 | 278,29 | -4,43% | 341.275,00 |
| 18.03.2022 | 277,08 | 291,56 | 275,52 | 291,18 | 5,32% | 972.198,00 |
| 17.03.2022 | 272,86 | 276,98 | 272,02 | 276,47 | 0,34% | 406.476,00 |
| 16.03.2022 | 263,86 | 275,61 | 262,56 | 275,54 | 5,99% | 531.245,00 |
| 15.03.2022 | 251,36 | 261,26 | 250,58 | 259,97 | 3,67% | 358.069,00 |
| 14.03.2022 | 256,20 | 261,15 | 248,98 | 250,77 | -2,58% | 368.764,00 |
| 11.03.2022 | 260,99 | 263,81 | 255,42 | 257,41 | -0,76% | 566.291,00 |
| 10.03.2022 | 244,78 | 261,49 | 244,78 | 259,39 | 3,12% | 800.607,00 |
| 09.03.2022 | 252,46 | 260,03 | 249,71 | 251,53 | 4,08% | 367.909,00 |
| 08.03.2022 | 235,27 | 246,04 | 233,90 | 241,68 | 2,93% | 562.234,00 |
| 07.03.2022 | 244,59 | 245,08 | 231,88 | 234,80 | -4,38% | 966.039,00 |
| 04.03.2022 | 267,41 | 267,41 | 244,28 | 245,56 | -8,49% | 789.959,00 |
| 03.03.2022 | 284,84 | 285,20 | 267,12 | 268,33 | -4,70% | 340.972,00 |
| 02.03.2022 | 273,54 | 283,98 | 271,56 | 281,57 | 3,74% | 499.048,00 |
| 01.03.2022 | 285,89 | 288,95 | 268,73 | 271,42 | -5,97% | 462.366,00 |
| 28.02.2022 | 284,46 | 289,12 | 280,96 | 288,64 | 0,38% | 364.753,00 |
| 25.02.2022 | 285,00 | 289,54 | 280,53 | 287,55 | 0,99% | 401.131,00 |
| 24.02.2022 | 267,08 | 286,43 | 267,08 | 284,72 | 1,75% | 592.949,00 |
| 23.02.2022 | 288,79 | 288,79 | 279,33 | 279,82 | -2,04% | 455.636,00 |
| 22.02.2022 | 290,91 | 300,64 | 283,42 | 285,64 | -3,58% | 378.852,00 |
| 18.02.2022 | 298,36 | 302,88 | 294,24 | 296,26 | -1,18% | 286.243,00 |
| 17.02.2022 | 321,16 | 324,17 | 299,36 | 299,79 | -7,64% | 325.385,00 |
| 16.02.2022 | 313,30 | 329,72 | 308,31 | 324,58 | 3,38% | 736.882,00 |
| 15.02.2022 | 304,88 | 314,68 | 304,88 | 313,98 | 4,29% | 388.569,00 |
| 14.02.2022 | 302,05 | 309,41 | 298,73 | 301,07 | -1,00% | 549.948,00 |
| 11.02.2022 | 306,60 | 309,74 | 300,80 | 304,11 | -0,67% | 613.757,00 |
| 10.02.2022 | 298,00 | 319,00 | 298,00 | 306,17 | -1,04% | 351.357,00 |
| 09.02.2022 | 307,27 | 313,80 | 304,45 | 309,40 | 3,09% | 432.987,00 |
| 08.02.2022 | 294,00 | 302,26 | 290,24 | 300,13 | 1,34% | 626.699,00 |
| 07.02.2022 | 303,08 | 306,27 | 294,00 | 296,17 | -2,50% | 568.377,00 |
| 04.02.2022 | 305,00 | 317,70 | 294,00 | 303,77 | -5,71% | 1.062.533,00 |
| 03.02.2022 | 322,70 | 332,34 | 321,42 | 322,15 | -2,51% | 451.358,00 |
| 02.02.2022 | 332,61 | 333,92 | 323,98 | 330,44 | 0,36% | 477.781,00 |
| 01.02.2022 | 322,32 | 331,42 | 316,51 | 329,26 | 2,82% | 442.727,00 |
| 31.01.2022 | 306,34 | 320,24 | 305,20 | 320,23 | 4,99% | 347.798,00 |
| 28.01.2022 | 299,91 | 305,08 | 289,23 | 305,01 | 2,06% | 437.785,00 |
| 27.01.2022 | 301,30 | 307,50 | 296,53 | 298,84 | -0,01% | 231.975,00 |
| 26.01.2022 | 316,90 | 319,91 | 295,56 | 298,87 | -2,69% | 411.231,00 |
| 25.01.2022 | 312,42 | 313,56 | 304,75 | 307,14 | -4,31% | 331.814,00 |
| 24.01.2022 | 305,08 | 321,34 | 295,88 | 320,98 | 2,99% | 419.630,00 |
| 21.01.2022 | 310,24 | 318,04 | 304,27 | 311,67 | -0,15% | 319.753,00 |
| 20.01.2022 | 320,37 | 324,63 | 310,58 | 312,15 | -1,69% | 256.181,00 |
| 19.01.2022 | 325,31 | 329,44 | 317,06 | 317,50 | -1,64% | 385.380,00 |
| 18.01.2022 | 321,84 | 326,69 | 320,23 | 322,79 | -0,32% | 311.372,00 |
| 14.01.2022 | 327,76 | 328,80 | 315,63 | 323,82 | -3,09% | 347.018,00 |
| 13.01.2022 | 342,99 | 345,82 | 333,04 | 334,13 | -2,06% | 174.409,00 |
| 12.01.2022 | 342,96 | 350,10 | 337,47 | 341,17 | 0,53% | 282.150,00 |
| 11.01.2022 | 335,05 | 340,84 | 324,00 | 339,38 | 2,31% | 391.372,00 |
| 10.01.2022 | 329,17 | 331,80 | 316,34 | 331,71 | -1,89% | 564.878,00 |
| 07.01.2022 | 346,86 | 354,83 | 337,03 | 338,10 | -3,08% | 239.193,00 |
| 06.01.2022 | 339,91 | 350,63 | 333,82 | 348,83 | 1,94% | 278.447,00 |
| 05.01.2022 | 353,12 | 360,40 | 341,65 | 342,20 | -4,47% | 377.462,00 |