La bourse est fermée

Deckers Outdoor Corporation (DECK)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
833,46+26,96 (+3,34 %)
À la clôture : 04:00PM EDT
780,25 -53,21 (-6,38 %)
Échanges après Bourse : 07:45PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024814,22839,35811,04833,46833,46268 400
25 avr. 2024811,20825,00788,37806,50806,50485 700
24 avr. 2024838,81857,43831,96851,71851,71368 500
23 avr. 2024816,34831,78813,93829,43829,43272 700
22 avr. 2024806,98817,70804,15810,22810,22271 600
19 avr. 2024815,04817,24793,46800,38800,38477 800
18 avr. 2024825,06831,50810,37813,30813,30308 500
17 avr. 2024820,69827,68816,43819,20819,20379 800
16 avr. 2024813,54818,45807,31813,89813,89331 000
15 avr. 2024830,00830,69814,94815,38815,38481 000
12 avr. 2024811,74821,09805,84814,37814,37325 200
11 avr. 2024810,94823,66802,54819,93819,93435 100
10 avr. 2024816,66824,13791,91810,13810,13889 400
09 avr. 2024891,06895,05847,63867,81867,81433 400
08 avr. 2024885,14896,70875,80888,84888,84290 700
05 avr. 2024886,59891,31873,76879,89879,89290 400
04 avr. 2024906,96913,57873,23877,82877,82559 900
03 avr. 2024903,47913,23899,58900,72900,72302 100
02 avr. 2024919,80924,93883,81903,30903,30368 300
01 avr. 2024947,66953,99928,93930,50930,50269 400
28 mars 2024937,89948,89936,61941,26941,26245 200
27 mars 2024941,96942,37922,89937,90937,90364 200
26 mars 2024931,98942,92925,30937,45937,45443 700
25 mars 2024930,00935,58923,16932,59932,59374 800
22 mars 2024946,31946,31921,55922,44922,44462 600
21 mars 2024917,64956,17914,28952,94952,94439 100
20 mars 2024908,00916,25900,17915,18915,18340 900
19 mars 2024910,92913,88895,00908,86908,86368 900
18 mars 2024916,00922,75903,59908,86908,86377 500
15 mars 2024931,42937,28907,18909,80909,806 106 800
14 mars 2024945,00951,52927,31933,05933,05583 800
13 mars 2024915,57936,83913,30927,66927,66372 500
12 mars 2024901,10917,07897,00915,05915,05239 800
11 mars 2024909,04909,58886,94901,66901,66290 600
08 mars 2024913,63936,90903,16912,20912,20300 700
07 mars 2024911,99918,22902,21912,87912,87264 900
06 mars 2024912,00920,16902,20911,99911,99266 200
05 mars 2024920,01931,89902,42906,86906,86338 300
04 mars 2024929,20939,82918,99926,58926,58791 700
01 mars 2024894,85911,82892,19903,29903,29301 900
29 févr. 2024884,12896,09879,04895,59895,59480 800
28 févr. 2024864,14883,63862,44882,42882,42257 100
27 févr. 2024869,20875,79856,17871,40871,40273 400
26 févr. 2024884,86889,98868,30869,47869,47334 500
23 févr. 2024885,74897,22875,88880,48880,48230 300
22 févr. 2024872,00887,98867,19884,06884,06349 300
21 févr. 2024860,68866,75853,15861,66861,66247 500
20 févr. 2024858,98868,57854,66860,68860,68301 700
16 févr. 2024870,30878,68862,06862,98862,98259 100
15 févr. 2024860,00877,05852,19870,77870,77274 600
14 févr. 2024844,01853,34835,00848,10848,10260 500
13 févr. 2024825,25844,47824,38836,67836,67241 200
12 févr. 2024840,19854,35839,39844,67844,67403 600
09 févr. 2024835,50849,94835,50845,22845,22257 500
08 févr. 2024836,54849,95830,94832,42832,42265 800
07 févr. 2024825,39834,27819,01833,33833,33520 700
06 févr. 2024851,41852,60815,10825,35825,35503 800
05 févr. 2024871,49879,03850,24851,41851,41454 000
02 févr. 2024835,72903,70828,92882,06882,061 120 200
01 févr. 2024759,76778,31757,45772,85772,85563 600
31 janv. 2024768,86771,14750,87753,73753,73413 500
30 janv. 2024774,76776,07765,37773,54773,54291 800
29 janv. 2024767,05775,49760,95774,76774,76222 600
26 janv. 2024767,00768,40762,67767,79767,79197 300
25 janv. 2024755,18764,43751,15761,01761,01270 500
24 janv. 2024758,09759,88740,00750,62750,62250 600
23 janv. 2024764,55767,20747,20754,15754,15283 200
22 janv. 2024752,80768,41743,11767,70767,70384 200
19 janv. 2024744,26749,49737,07749,25749,25279 000
18 janv. 2024728,82738,33721,39736,71736,71318 500
17 janv. 2024718,78725,65713,09724,49724,49215 700
16 janv. 2024705,46723,19702,12721,78721,78350 200
12 janv. 2024704,48708,34697,03706,68706,68162 200
11 janv. 2024698,14705,66693,85703,70703,70250 100
10 janv. 2024698,52700,00688,05695,91695,91205 500
09 janv. 2024685,83702,72684,64696,92696,92271 900
08 janv. 2024660,10685,11659,99684,74684,74375 900
05 janv. 2024674,47678,00651,89652,29652,29376 100
04 janv. 2024672,95679,31670,42672,22672,22268 900
03 janv. 2024674,63682,58667,36678,34678,34370 200
02 janv. 2024664,85677,07664,29673,98673,98427 300
29 déc. 2023674,54678,67666,68668,43668,43208 100
28 déc. 2023679,52684,41673,26675,52675,52288 200
27 déc. 2023686,50688,07683,18687,76687,76312 900
26 déc. 2023692,39695,13687,60687,98687,98250 800
22 déc. 2023688,41700,41683,04693,69693,69352 500
21 déc. 2023704,97709,39700,87704,13704,13267 300
20 déc. 2023710,38713,97700,64700,79700,79287 200
19 déc. 2023714,99723,42712,46714,93714,93257 600
18 déc. 2023701,65710,86699,02706,72706,72358 000
15 déc. 2023696,00704,99688,02702,81702,81671 100
14 déc. 2023714,07716,21692,36697,84697,84561 500
13 déc. 2023713,39720,97706,17719,27719,27474 600
12 déc. 2023699,26709,09692,34705,76705,76368 600
11 déc. 2023697,17708,10696,07697,86697,86319 600
08 déc. 2023687,65699,66682,29695,38695,38279 600
07 déc. 2023686,73697,99686,46694,42694,42253 500
06 déc. 2023689,64693,99684,44687,73687,73277 400
05 déc. 2023690,00695,48686,58690,40690,40390 400
04 déc. 2023684,37698,84679,05693,81693,81425 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...