Börse:
129,365$
-3,46%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
128,818$
Ask:
129,913$
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2020 | 137,53 | 140,58 | 132,73 | 134,00 | -3,69% | 378.004,00 |
| 30.03.2020 | 129,64 | 140,50 | 129,64 | 139,13 | 4,54% | 348.156,00 |
| 27.03.2020 | 136,36 | 136,48 | 129,41 | 133,09 | -5,32% | 460.730,00 |
| 26.03.2020 | 131,87 | 140,76 | 127,76 | 140,57 | 8,51% | 582.315,00 |
| 25.03.2020 | 134,33 | 137,58 | 127,50 | 129,55 | -2,91% | 911.789,00 |
| 24.03.2020 | 121,68 | 133,96 | 119,91 | 133,43 | 17,36% | 765.204,00 |
| 23.03.2020 | 104,59 | 115,90 | 99,99 | 113,69 | 9,42% | 922.235,00 |
| 20.03.2020 | 103,75 | 112,20 | 101,51 | 103,90 | 0,13% | 914.187,00 |
| 19.03.2020 | 91,28 | 105,51 | 82,25 | 103,76 | 13,82% | 975.085,00 |
| 18.03.2020 | 103,32 | 104,97 | 78,70 | 91,16 | -17,67% | 919.284,00 |
| 17.03.2020 | 113,02 | 115,09 | 99,07 | 110,73 | -0,55% | 827.365,00 |
| 16.03.2020 | 113,00 | 117,22 | 107,78 | 111,34 | -14,11% | 760.989,00 |
| 13.03.2020 | 138,04 | 139,78 | 121,14 | 129,63 | -1,12% | 999.086,00 |
| 12.03.2020 | 142,71 | 142,77 | 130,73 | 131,10 | -14,52% | 756.695,00 |
| 11.03.2020 | 162,75 | 165,34 | 152,84 | 153,37 | -8,08% | 693.474,00 |
| 10.03.2020 | 166,98 | 168,80 | 157,33 | 166,85 | 2,99% | 591.648,00 |
| 09.03.2020 | 161,53 | 168,31 | 151,36 | 162,01 | -6,15% | 576.973,00 |
| 06.03.2020 | 168,18 | 173,58 | 167,35 | 172,63 | -0,05% | 443.717,00 |
| 05.03.2020 | 175,40 | 177,12 | 171,94 | 172,72 | -4,00% | 478.187,00 |
| 04.03.2020 | 177,19 | 180,22 | 174,50 | 179,91 | 2,86% | 318.186,00 |
| 03.03.2020 | 179,00 | 185,09 | 172,67 | 174,91 | -2,25% | 410.756,00 |
| 02.03.2020 | 174,30 | 179,35 | 169,25 | 178,94 | 2,96% | 681.145,00 |
| 28.02.2020 | 170,00 | 175,66 | 168,80 | 173,80 | -0,07% | 727.766,00 |
| 27.02.2020 | 177,14 | 181,78 | 173,91 | 173,92 | -4,16% | 484.864,00 |
| 26.02.2020 | 183,60 | 186,65 | 181,38 | 181,46 | -0,38% | 445.381,00 |
| 25.02.2020 | 188,35 | 189,50 | 181,47 | 182,16 | -2,84% | 497.468,00 |
| 24.02.2020 | 188,77 | 190,87 | 187,10 | 187,48 | -3,64% | 410.205,00 |
| 21.02.2020 | 198,56 | 198,69 | 193,88 | 194,56 | -2,27% | 469.673,00 |
| 20.02.2020 | 200,72 | 201,71 | 196,85 | 199,07 | -1,02% | 424.623,00 |
| 19.02.2020 | 202,00 | 203,16 | 200,79 | 201,12 | -0,03% | 437.399,00 |
| 18.02.2020 | 199,48 | 203,19 | 198,43 | 201,18 | 0,31% | 319.939,00 |
| 14.02.2020 | 201,12 | 203,17 | 199,44 | 200,56 | 0,00% | 353.495,00 |
| 13.02.2020 | 198,80 | 201,13 | 198,14 | 200,55 | 0,58% | 378.243,00 |
| 12.02.2020 | 194,73 | 200,10 | 193,43 | 199,39 | 3,15% | 458.236,00 |
| 11.02.2020 | 192,48 | 194,14 | 190,98 | 193,31 | 0,13% | 562.139,00 |
| 10.02.2020 | 191,36 | 193,63 | 190,07 | 193,05 | 0,87% | 330.607,00 |
| 07.02.2020 | 191,62 | 193,71 | 190,38 | 191,38 | -0,35% | 435.338,00 |
| 06.02.2020 | 193,58 | 193,64 | 190,48 | 192,05 | -0,41% | 517.920,00 |
| 05.02.2020 | 190,11 | 193,26 | 187,67 | 192,84 | 1,67% | 623.071,00 |
| 04.02.2020 | 188,79 | 191,67 | 188,51 | 189,68 | 1,10% | 498.382,00 |
| 03.02.2020 | 192,06 | 193,78 | 186,73 | 187,61 | -1,73% | 947.351,00 |
| 31.01.2020 | 185,58 | 199,31 | 185,58 | 190,91 | 7,63% | 2.512.485,00 |
| 30.01.2020 | 175,09 | 177,95 | 174,40 | 177,38 | 0,44% | 703.566,00 |
| 29.01.2020 | 176,12 | 178,02 | 174,48 | 176,60 | 0,89% | 454.059,00 |
| 28.01.2020 | 175,94 | 176,29 | 171,12 | 175,05 | -0,14% | 604.968,00 |
| 27.01.2020 | 174,12 | 176,26 | 173,23 | 175,30 | -1,33% | 398.304,00 |
| 24.01.2020 | 180,00 | 180,00 | 175,65 | 177,66 | 1,51% | 571.003,00 |
| 23.01.2020 | 174,07 | 175,84 | 171,02 | 175,01 | -0,18% | 532.700,00 |
| 22.01.2020 | 176,19 | 178,08 | 173,77 | 175,33 | 0,19% | 543.725,00 |
| 21.01.2020 | 172,82 | 176,29 | 171,21 | 174,99 | 0,85% | 669.896,00 |
| 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 |