Börse:
429,630$
1,21%
Echtzeit-Aktienkurs Deckers Outdoor Corp
Bid:
429,620$
Ask:
429,640$
Aktienkurse zur Deckers Outdoor Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2021 | 424,84 | 433,17 | 420,58 | 430,44 | 1,40% | 356.661,00 |
| 02.08.2021 | 414,62 | 427,34 | 412,94 | 424,48 | 3,32% | 633.140,00 |
| 30.07.2021 | 400,45 | 415,43 | 396,75 | 410,85 | 1,02% | 381.860,00 |
| 29.07.2021 | 407,19 | 410,20 | 404,48 | 406,69 | 0,55% | 327.407,00 |
| 28.07.2021 | 398,19 | 406,28 | 390,29 | 404,45 | 1,57% | 341.773,00 |
| 27.07.2021 | 410,34 | 410,34 | 393,06 | 398,18 | -3,10% | 317.974,00 |
| 26.07.2021 | 405,46 | 414,55 | 403,69 | 410,90 | 1,23% | 309.615,00 |
| 23.07.2021 | 400,00 | 411,11 | 399,20 | 405,92 | 2,33% | 382.572,00 |
| 22.07.2021 | 394,00 | 396,73 | 387,77 | 396,67 | 2,50% | 273.542,00 |
| 21.07.2021 | 387,51 | 392,65 | 385,25 | 387,00 | 0,30% | 196.345,00 |
| 20.07.2021 | 377,70 | 388,96 | 374,32 | 385,85 | 2,94% | 228.246,00 |
| 19.07.2021 | 368,37 | 382,83 | 368,37 | 374,83 | 0,01% | 246.691,00 |
| 16.07.2021 | 383,35 | 384,89 | 373,82 | 374,79 | -1,59% | 189.443,00 |
| 15.07.2021 | 384,69 | 385,92 | 377,23 | 380,86 | -1,31% | 451.098,00 |
| 14.07.2021 | 391,30 | 393,00 | 385,73 | 385,93 | -0,79% | 250.822,00 |
| 13.07.2021 | 389,58 | 393,11 | 387,59 | 389,01 | -1,25% | 221.926,00 |
| 12.07.2021 | 390,00 | 395,67 | 386,62 | 393,94 | 1,01% | 328.425,00 |
| 09.07.2021 | 387,68 | 391,48 | 383,72 | 390,00 | 1,64% | 197.648,00 |
| 08.07.2021 | 382,09 | 388,71 | 376,91 | 383,72 | -1,76% | 306.507,00 |
| 07.07.2021 | 385,98 | 393,71 | 383,96 | 390,60 | 0,84% | 298.513,00 |
| 06.07.2021 | 395,04 | 396,23 | 382,54 | 387,35 | -1,34% | 450.163,00 |
| 02.07.2021 | 389,39 | 392,85 | 385,40 | 392,63 | 0,71% | 337.765,00 |
| 01.07.2021 | 386,59 | 396,22 | 385,97 | 389,86 | 1,51% | 456.351,00 |
| 30.06.2021 | 382,14 | 385,73 | 378,52 | 384,07 | 0,33% | 470.974,00 |
| 29.06.2021 | 384,06 | 387,60 | 380,00 | 382,80 | 0,11% | 473.768,00 |
| 28.06.2021 | 382,42 | 383,53 | 377,42 | 382,37 | 0,45% | 580.837,00 |
| 25.06.2021 | 361,64 | 384,63 | 360,00 | 380,66 | 6,96% | 4.134.001,00 |
| 24.06.2021 | 355,25 | 357,00 | 347,22 | 355,88 | 1,04% | 339.507,00 |
| 23.06.2021 | 350,61 | 353,68 | 347,10 | 352,20 | 1,16% | 316.586,00 |
| 22.06.2021 | 335,46 | 348,21 | 332,08 | 348,15 | 3,39% | 313.473,00 |
| 21.06.2021 | 326,73 | 338,42 | 326,14 | 336,72 | 3,49% | 296.825,00 |
| 18.06.2021 | 321,57 | 334,45 | 321,57 | 325,37 | -0,07% | 627.951,00 |
| 17.06.2021 | 325,46 | 329,02 | 321,45 | 325,61 | -0,44% | 445.723,00 |
| 16.06.2021 | 332,54 | 333,36 | 325,00 | 327,05 | -2,06% | 347.517,00 |
| 15.06.2021 | 334,76 | 336,18 | 329,18 | 333,93 | -0,19% | 311.871,00 |
| 14.06.2021 | 334,95 | 338,28 | 332,72 | 334,58 | 0,04% | 225.175,00 |
| 11.06.2021 | 326,91 | 335,11 | 326,91 | 334,45 | 2,91% | 205.139,00 |
| 10.06.2021 | 324,41 | 328,98 | 322,14 | 325,00 | 0,37% | 294.277,00 |
| 09.06.2021 | 326,09 | 326,88 | 322,70 | 323,81 | -0,52% | 329.178,00 |
| 08.06.2021 | 326,32 | 327,18 | 321,08 | 325,50 | 0,22% | 234.637,00 |
| 07.06.2021 | 323,13 | 329,63 | 321,68 | 324,80 | 0,25% | 266.474,00 |
| 04.06.2021 | 331,07 | 332,22 | 321,59 | 323,98 | -1,48% | 371.072,00 |
| 03.06.2021 | 327,73 | 332,59 | 321,01 | 328,84 | -0,64% | 290.806,00 |
| 02.06.2021 | 343,19 | 343,19 | 323,26 | 330,96 | -3,18% | 486.201,00 |
| 01.06.2021 | 338,72 | 341,99 | 336,00 | 341,84 | 1,91% | 240.786,00 |
| 28.05.2021 | 338,45 | 340,22 | 330,17 | 335,44 | -1,08% | 261.047,00 |
| 27.05.2021 | 343,20 | 348,57 | 339,11 | 339,11 | -0,91% | 369.070,00 |
| 26.05.2021 | 337,45 | 345,81 | 335,41 | 342,23 | 2,00% | 237.791,00 |
| 25.05.2021 | 339,56 | 341,89 | 333,34 | 335,53 | -0,92% | 272.354,00 |
| 24.05.2021 | 340,27 | 346,90 | 338,35 | 338,66 | 0,86% | 373.126,00 |
| 21.05.2021 | 332,70 | 345,21 | 324,00 | 335,76 | 7,89% | 1.127.886,00 |
| 20.05.2021 | 323,00 | 323,16 | 306,00 | 311,22 | -3,69% | 598.318,00 |
| 19.05.2021 | 326,07 | 326,54 | 318,34 | 323,16 | -2,81% | 280.622,00 |
| 18.05.2021 | 340,73 | 342,24 | 332,34 | 332,52 | -2,56% | 270.736,00 |
| 17.05.2021 | 335,45 | 341,77 | 332,48 | 341,24 | 1,64% | 236.219,00 |
| 14.05.2021 | 325,82 | 335,84 | 322,37 | 335,75 | 3,84% | 237.735,00 |
| 13.05.2021 | 317,19 | 329,97 | 317,19 | 323,33 | 2,96% | 236.629,00 |
| 12.05.2021 | 320,62 | 327,21 | 313,13 | 314,02 | -2,98% | 238.324,00 |
| 11.05.2021 | 325,96 | 329,23 | 320,04 | 323,67 | -1,92% | 349.815,00 |
| 10.05.2021 | 339,45 | 340,54 | 326,14 | 330,01 | -3,31% | 369.529,00 |
| 07.05.2021 | 341,65 | 345,29 | 339,53 | 341,29 | 0,26% | 160.386,00 |
| 06.05.2021 | 346,13 | 346,13 | 335,74 | 340,42 | -1,25% | 227.239,00 |
| 05.05.2021 | 353,20 | 353,50 | 342,64 | 344,74 | -1,45% | 136.927,00 |
| 04.05.2021 | 344,41 | 350,22 | 339,83 | 349,83 | 0,93% | 188.912,00 |
| 03.05.2021 | 339,93 | 348,36 | 339,21 | 346,61 | 2,49% | 216.662,00 |
| 30.04.2021 | 348,81 | 352,90 | 337,38 | 338,20 | -3,74% | 228.382,00 |
| 29.04.2021 | 352,38 | 353,70 | 348,57 | 351,34 | 0,50% | 201.859,00 |
| 28.04.2021 | 346,34 | 351,77 | 343,58 | 349,58 | 0,83% | 232.095,00 |
| 27.04.2021 | 341,70 | 349,67 | 340,76 | 346,69 | 2,27% | 239.266,00 |
| 26.04.2021 | 345,52 | 349,50 | 336,75 | 338,98 | -1,39% | 249.703,00 |
| 23.04.2021 | 338,01 | 346,68 | 335,52 | 343,77 | 2,73% | 232.484,00 |
| 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% | 150.181,00 |
| 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% | 130.658,00 |
| 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% | 199.320,00 |
| 24.03.2021 | 321,24 | 323,82 | 311,07 | 311,73 | -2,17% | 296.875,00 |
| 23.03.2021 | 331,28 | 336,33 | 314,33 | 318,63 | -4,26% | 370.655,00 |
| 22.03.2021 | 342,15 | 342,28 | 329,35 | 332,80 | -1,74% | 381.858,00 |
| 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% | 205.551,00 |
| 17.03.2021 | 338,04 | 344,13 | 332,85 | 344,13 | 1,60% | 194.842,00 |
| 16.03.2021 | 345,00 | 345,00 | 334,70 | 338,70 | -1,35% | 172.202,00 |
| 15.03.2021 | 328,50 | 343,85 | 328,50 | 343,35 | 4,60% | 226.244,00 |
| 12.03.2021 | 325,99 | 332,32 | 324,10 | 328,26 | 0,34% | 205.544,00 |