Stockscreener 앱 받기
118.33
1.19%
1.39
시간 외 거래:
118.40
0.07
+0.06%
Deckers Outdoor Corp 주식 (DECK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $120.6 | $117.9 | $2.72 | 2,976,245.0 | +1.19% |
| 2025-05-02 | $118.0 | $113.9 | $4.13 | 2,489,641.0 | +5.23% |
| 2025-05-01 | $112.7 | $110.5 | $2.21 | 1,705,129.0 | +0.27% |
| 2025-04-30 | $111.5 | $108.0 | $3.48 | 2,685,868.0 | -0.77% |
| 2025-04-29 | $112.1 | $108.4 | $3.74 | 1,872,025.0 | +2.33% |
| 2025-04-28 | $110.5 | $107.2 | $3.30 | 2,011,540.0 | -0.04% |
| 2025-04-25 | $110.6 | $108.3 | $2.24 | 2,005,354.0 | -1.32% |
| 2025-04-24 | $112.3 | $107.0 | $5.35 | 2,272,317.0 | +3.74% |
| 2025-04-23 | $113.0 | $106.3 | $6.73 | 2,234,989.0 | +0.23% |
| 2025-04-22 | $107.5 | $104.2 | $3.36 | 1,549,382.0 | +2.77% |
| 2025-04-21 | $104.3 | $100.3 | $4.03 | 1,412,952.0 | -2.01% |
| 2025-04-17 | $105.9 | $103.0 | $2.92 | 1,753,671.0 | +2.57% |
| 2025-04-16 | $105.2 | $101.7 | $3.46 | 2,377,202.0 | -1.11% |
| 2025-04-15 | $107.2 | $103.2 | $4.05 | 2,864,891.0 | -2.77% |
| 2025-04-14 | $113.3 | $105.7 | $7.57 | 2,623,903.0 | -1.74% |
| 2025-04-11 | $109.9 | $105.5 | $4.32 | 3,531,969.0 | -0.53% |
| 2025-04-10 | $113.4 | $106.3 | $7.09 | 3,160,391.0 | -5.54% |
| 2025-04-09 | $118.6 | $101.0 | $17.59 | 5,176,316.0 | +13.92% |
| 2025-04-08 | $110.7 | $100.4 | $10.37 | 3,549,052.0 | -4.00% |
Deckers Outdoor Corp 주식 (DECK) 연도별 가격 이력
이 심층 분석에서는 Deckers Outdoor Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DECK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Deckers Outdoor Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Deckers Outdoor Corp 주식 (DECK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $120.6 | $110.5 | $10.08 | 10,147,260.0 | +6.77% |
| 2025-04 | $119.2 | $93.72 | $25.47 | 68,439,980.0 | -0.88% |
| 2025-03 | $141.9 | $107.4 | $34.53 | 63,128,394.0 | -19.77% |
| 2025-02 | $177.6 | $136.5 | $41.10 | 69,984,476.0 | -21.43% |
| 2025-01 | $224.0 | $177.3 | $46.67 | 47,904,248.0 | -12.67% |
Deckers Outdoor Corp 주식 (DECK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $214.7 | $195.5 | $19.24 | 31,039,161.0 | +5.00% |
| 2024-11 | $198.1 | $158.0 | $40.08 | 32,700,021.0 | +21.80% |
| 2024-10 | $172.6 | $150.3 | $22.22 | 49,768,451.0 | +0.90% |
| 2024-09 | $162.1 | $142.7 | $19.36 | 35,281,100.0 | -0.27% |
| 2024-08 | $163.4 | $134.5 | $28.93 | 34,321,272.0 | +3.97% |
| 2024-07 | $163.3 | $136.8 | $26.58 | 54,736,008.0 | -4.68% |
| 2024-06 | $184.5 | $160.9 | $23.56 | 35,647,812.0 | -11.52% |
| 2024-05 | $182.6 | $134.2 | $48.40 | 48,039,510.0 | +33.65% |
| 2024-04 | $159.0 | $131.4 | $27.60 | 48,847,278.0 | -13.05% |
| 2024-03 | $159.4 | $147.8 | $11.54 | 79,543,806.0 | +5.10% |
| 2024-02 | $150.6 | $126.2 | $24.38 | 45,536,538.0 | +18.82% |
| 2024-01 | $129.3 | $108.6 | $20.70 | 37,100,100.0 | +12.76% |
Deckers Outdoor Corp 주식 (DECK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $120.6 | $110.8 | $9.81 | 42,154,068.0 | +0.67% |
| 2023-11 | $110.8 | $96.90 | $13.87 | 44,533,878.0 | +11.21% |
| 2023-10 | $99.75 | $80.67 | $19.08 | 58,361,004.0 | +16.14% |
| 2023-09 | $91.03 | $82.79 | $8.24 | 40,997,244.0 | -2.84% |
| 2023-08 | $94.75 | $85.04 | $9.71 | 46,367,670.0 | -2.69% |
| 2023-07 | $93.83 | $85.23 | $8.60 | 45,972,144.0 | +3.04% |
| 2023-06 | $88.30 | $77.38 | $10.92 | 50,124,498.0 | +11.09% |
| 2023-05 | $83.91 | $70.73 | $13.19 | 76,609,986.0 | -0.91% |
| 2023-04 | $82.07 | $73.21 | $8.86 | 35,941,104.0 | +6.63% |
| 2023-03 | $76.28 | $65.98 | $10.29 | 49,686,498.0 | +7.97% |
| 2023-02 | $72.22 | $66.19 | $6.03 | 50,377,866.0 | -2.60% |
| 2023-01 | $71.79 | $63.76 | $8.03 | 43,124,028.0 | +7.09% |
0.04%
2.08%
자본화:
|
볼륨(24시간):