Börse:
341,060$
0,45%
Echtzeit-Aktienkurs Deckers Outdoor Corp.
Bid:
341,060$
Ask:
341,060$
Aktienkurse zur Deckers Outdoor Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2021 | 339,15 | 339,49 | 333,11 | 337,26 | -0,99% | 197.415,00 |
| 16.04.2021 | 341,57 | 345,57 | 338,52 | 340,62 | 0,40% | 27.661,00 |
| 15.04.2021 | 336,70 | 340,07 | 332,63 | 339,25 | 1,04% | 25.945,00 |
| 14.04.2021 | 335,32 | 340,51 | 332,02 | 335,77 | -0,10% | 24.978,00 |
| 13.04.2021 | 347,22 | 347,22 | 334,40 | 336,09 | -2,84% | 27.463,00 |
| 12.04.2021 | 341,16 | 348,22 | 338,45 | 345,91 | 0,92% | 48.452,00 |
| 09.04.2021 | 336,05 | 343,51 | 335,40 | 342,75 | 1,93% | 32.269,00 |
| 08.04.2021 | 341,23 | 342,56 | 334,39 | 336,27 | -0,81% | 29.642,00 |
| 07.04.2021 | 338,95 | 341,83 | 335,11 | 339,02 | 0,02% | 52.983,00 |
| 06.04.2021 | 334,00 | 347,53 | 331,66 | 338,95 | 2,52% | 52.563,00 |
| 05.04.2021 | 331,52 | 333,93 | 325,00 | 330,63 | 0,04% | 47.800,00 |
| 01.04.2021 | 330,17 | 336,39 | 327,99 | 330,50 | 0,08% | 58.359,00 |
| 31.03.2021 | 327,89 | 333,36 | 326,00 | 330,23 | 1,39% | 25.787,00 |
| 30.03.2021 | 321,43 | 327,64 | 319,24 | 325,70 | 1,67% | 34.001,00 |
| 29.03.2021 | 333,91 | 335,90 | 318,58 | 320,36 | -4,06% | 47.091,00 |
| 26.03.2021 | 326,01 | 333,92 | 320,86 | 333,92 | 3,88% | 36.113,00 |
| 25.03.2021 | 305,81 | 323,42 | 302,75 | 321,46 | 3,01% | 40.475,00 |
| 24.03.2021 | 320,94 | 325,01 | 311,09 | 312,05 | -2,22% | 45.264,00 |
| 23.03.2021 | 331,16 | 336,33 | 314,33 | 319,13 | -4,10% | 66.514,00 |
| 22.03.2021 | 339,31 | 342,33 | 329,35 | 332,79 | -1,70% | 100.050,00 |
| 19.03.2021 | 334,43 | 342,31 | 327,01 | 338,53 | 2,29% | 62.784,00 |
| 18.03.2021 | 341,64 | 344,41 | 328,63 | 330,95 | -1,90% | 37.676,00 |
| 17.03.2021 | 337,13 | 337,83 | 332,85 | 337,37 | -0,35% | 15.498,00 |
| 16.03.2021 | 345,00 | 345,70 | 334,01 | 338,55 | -1,50% | 34.926,00 |
| 15.03.2021 | 330,39 | 343,84 | 328,50 | 343,72 | 4,76% | 38.990,00 |
| 12.03.2021 | 324,50 | 333,18 | 324,11 | 328,11 | 0,37% | 30.996,00 |
| 11.03.2021 | 317,27 | 327,77 | 313,83 | 326,90 | 3,47% | 71.819,00 |
| 10.03.2021 | 324,88 | 328,12 | 314,63 | 315,95 | -2,06% | 43.005,00 |
| 09.03.2021 | 321,91 | 326,99 | 318,66 | 322,58 | 1,80% | 63.276,00 |
| 08.03.2021 | 317,95 | 329,70 | 316,08 | 316,88 | 0,24% | 60.246,00 |
| 05.03.2021 | 314,51 | 317,09 | 303,28 | 316,11 | 1,98% | 59.796,00 |
| 04.03.2021 | 318,70 | 323,10 | 303,89 | 309,98 | -3,43% | 53.038,00 |
| 03.03.2021 | 329,13 | 331,25 | 320,00 | 320,97 | -1,42% | 49.382,00 |
| 02.03.2021 | 332,29 | 335,50 | 293,02 | 325,60 | -1,79% | 40.994,00 |
| 01.03.2021 | 331,29 | 338,02 | 329,24 | 331,53 | 1,51% | 68.903,00 |
| 26.02.2021 | 320,25 | 331,72 | 320,25 | 326,61 | 2,37% | 80.436,00 |
| 25.02.2021 | 333,21 | 333,46 | 317,23 | 319,06 | -3,71% | 55.113,00 |
| 24.02.2021 | 324,77 | 334,81 | 324,70 | 331,36 | 2,16% | 41.158,00 |
| 23.02.2021 | 323,08 | 326,21 | 310,49 | 324,35 | -1,17% | 73.462,00 |
| 22.02.2021 | 328,00 | 340,40 | 326,57 | 328,18 | -0,90% | 46.536,00 |
| 19.02.2021 | 322,70 | 331,58 | 321,35 | 331,16 | 2,46% | 67.405,00 |
| 18.02.2021 | 321,51 | 325,43 | 318,12 | 323,22 | -0,15% | 45.113,00 |
| 17.02.2021 | 320,94 | 326,30 | 317,91 | 323,70 | -0,03% | 48.072,00 |
| 16.02.2021 | 325,99 | 327,37 | 318,29 | 323,79 | 0,23% | 75.372,00 |
| 12.02.2021 | 317,95 | 323,51 | 316,02 | 323,05 | 1,12% | 37.723,00 |
| 11.02.2021 | 323,27 | 324,76 | 315,55 | 319,48 | -0,42% | 45.840,00 |
| 10.02.2021 | 329,69 | 329,97 | 319,14 | 320,82 | -1,51% | 54.758,00 |
| 09.02.2021 | 318,27 | 326,64 | 318,27 | 325,74 | 1,73% | 51.646,00 |
| 08.02.2021 | 316,86 | 322,00 | 314,17 | 320,19 | 1,09% | 92.340,00 |
| 05.02.2021 | 321,03 | 331,62 | 310,00 | 316,73 | -0,05% | 505.160,00 |
| 04.02.2021 | 311,91 | 324,59 | 311,91 | 316,88 | 2,36% | 96.762,00 |
| 03.02.2021 | 314,71 | 315,87 | 307,65 | 309,57 | -0,78% | 59.466,00 |
| 02.02.2021 | 306,00 | 316,49 | 306,00 | 312,01 | 4,23% | 107.012,00 |
| 01.02.2021 | 294,17 | 299,54 | 292,00 | 299,34 | 2,52% | 78.828,00 |
| 29.01.2021 | 289,48 | 296,13 | 286,19 | 291,98 | 0,46% | 99.232,00 |
| 28.01.2021 | 284,42 | 292,50 | 281,07 | 290,65 | 4,32% | 189.052,00 |
| 27.01.2021 | 298,04 | 298,04 | 276,70 | 278,61 | -8,42% | 231.360,00 |
| 26.01.2021 | 317,31 | 317,31 | 302,13 | 304,23 | -3,23% | 90.838,00 |
| 25.01.2021 | 319,24 | 325,40 | 310,80 | 314,37 | -1,72% | 110.843,00 |
| 22.01.2021 | 320,90 | 323,68 | 316,48 | 319,88 | -0,97% | 69.328,00 |
| 21.01.2021 | 334,94 | 334,94 | 322,86 | 323,00 | -2,40% | 82.445,00 |
| 20.01.2021 | 326,93 | 332,05 | 322,72 | 330,94 | 2,43% | 114.388,00 |
| 19.01.2021 | 329,15 | 329,15 | 318,66 | 323,10 | -0,89% | 137.156,00 |
| 15.01.2021 | 320,60 | 326,92 | 315,96 | 326,00 | 0,66% | 75.279,00 |
| 14.01.2021 | 326,51 | 330,76 | 323,00 | 323,86 | -0,15% | 63.298,00 |
| 13.01.2021 | 335,41 | 336,30 | 320,86 | 324,34 | -2,49% | 80.811,00 |
| 12.01.2021 | 330,00 | 334,83 | 326,23 | 332,62 | 1,74% | 90.541,00 |
| 11.01.2021 | 311,65 | 330,16 | 310,91 | 326,92 | 3,97% | 83.764,00 |
| 08.01.2021 | 318,28 | 319,99 | 311,07 | 314,43 | -0,77% | 72.475,00 |
| 07.01.2021 | 313,26 | 317,66 | 311,93 | 316,86 | 1,44% | 66.223,00 |
| 06.01.2021 | 295,29 | 313,67 | 295,29 | 312,37 | 6,26% | 132.598,00 |
| 05.01.2021 | 283,14 | 294,93 | 283,14 | 293,98 | 3,71% | 73.924,00 |
| 04.01.2021 | 289,73 | 289,73 | 279,46 | 283,45 | -1,16% | 88.477,00 |
| 31.12.2020 | 286,84 | 289,28 | 283,95 | 286,78 | 0,27% | 81.089,00 |
| 30.12.2020 | 287,13 | 288,75 | 285,38 | 286,00 | -0,50% | 56.095,00 |
| 29.12.2020 | 291,50 | 292,89 | 282,19 | 287,45 | -1,20% | 73.073,00 |
| 28.12.2020 | 294,05 | 294,79 | 290,26 | 290,93 | -0,62% | 90.286,00 |
| 24.12.2020 | 296,83 | 296,83 | 292,18 | 292,74 | -0,95% | 24.976,00 |
| 23.12.2020 | 296,44 | 296,91 | 292,11 | 295,55 | 0,54% | 56.858,00 |
| 22.12.2020 | 298,55 | 298,55 | 291,89 | 293,96 | -2,02% | 64.794,00 |
| 21.12.2020 | 290,07 | 300,17 | 289,40 | 300,02 | 1,80% | 86.336,00 |
| 18.12.2020 | 302,43 | 302,43 | 291,89 | 294,72 | -2,07% | 280.140,00 |
| 17.12.2020 | 301,94 | 303,05 | 297,97 | 300,96 | 0,26% | 73.942,00 |
| 16.12.2020 | 307,74 | 307,74 | 295,93 | 300,19 | -1,34% | 89.882,00 |
| 15.12.2020 | 295,83 | 304,38 | 295,59 | 304,27 | 3,18% | 64.358,00 |
| 14.12.2020 | 293,77 | 299,12 | 293,77 | 294,90 | 1,02% | 85.477,00 |
| 11.12.2020 | 288,48 | 293,48 | 287,48 | 291,91 | 0,09% | 87.456,00 |
| 10.12.2020 | 295,96 | 301,07 | 289,53 | 291,64 | -1,89% | 75.149,00 |
| 09.12.2020 | 296,93 | 301,82 | 294,48 | 297,26 | 0,71% | 108.149,00 |
| 08.12.2020 | 291,94 | 298,93 | 290,07 | 295,16 | 2,13% | 144.823,00 |
| 07.12.2020 | 285,96 | 289,61 | 282,68 | 289,00 | 0,13% | 85.596,00 |
| 04.12.2020 | 280,05 | 289,12 | 278,08 | 288,62 | 3,06% | 111.233,00 |
| 03.12.2020 | 271,00 | 281,05 | 270,68 | 280,06 | 4,04% | 98.098,00 |
| 02.12.2020 | 264,20 | 269,35 | 260,90 | 269,19 | 1,79% | 73.672,00 |
| 01.12.2020 | 258,50 | 265,59 | 256,38 | 264,45 | 3,87% | 94.123,00 |
| 30.11.2020 | 259,45 | 259,99 | 253,00 | 254,59 | -2,14% | 141.013,00 |
| 27.11.2020 | 263,89 | 265,43 | 257,79 | 260,17 | -1,63% | 38.666,00 |
| 25.11.2020 | 260,30 | 266,93 | 256,74 | 264,49 | 1,93% | 83.238,00 |
| 24.11.2020 | 260,36 | 263,77 | 257,29 | 259,49 | 0,80% | 67.294,00 |
| 23.11.2020 | 249,68 | 258,67 | 249,68 | 257,42 | 4,13% | 84.534,00 |