Stockscreener 앱 받기
106.67
3.95%
4.05
시간 외 거래:
106.25
-0.42
-0.39%
Deckers Outdoor Corp 주식 (DECK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $106.8 | $99.38 | $7.42 | 5,155,860.0 | +3.95% |
| 2026-05-21 | $103.0 | $97.18 | $5.81 | 4,149,994.0 | +4.46% |
| 2026-05-20 | $98.25 | $92.31 | $5.94 | 2,340,688.0 | +4.21% |
| 2026-05-19 | $95.72 | $93.06 | $2.66 | 2,127,202.0 | -0.36% |
| 2026-05-18 | $96.80 | $93.28 | $3.52 | 2,544,569.0 | +1.12% |
| 2026-05-15 | $95.09 | $92.98 | $2.11 | 1,772,384.0 | -1.48% |
| 2026-05-14 | $95.75 | $94.09 | $1.66 | 1,892,149.0 | +1.11% |
| 2026-05-13 | $95.67 | $93.75 | $1.92 | 1,818,877.0 | -1.01% |
| 2026-05-12 | $95.96 | $94.33 | $1.63 | 2,305,643.0 | -1.82% |
| 2026-05-11 | $99.43 | $96.28 | $3.15 | 2,067,886.0 | -3.75% |
| 2026-05-08 | $102.6 | $99.23 | $3.39 | 1,778,529.0 | -2.24% |
| 2026-05-07 | $106.0 | $102.2 | $3.81 | 1,789,877.0 | -1.15% |
| 2026-05-06 | $104.7 | $101.0 | $3.68 | 2,139,026.0 | +5.46% |
| 2026-05-05 | $99.50 | $96.78 | $2.72 | 2,240,213.0 | +0.91% |
| 2026-05-04 | $100.5 | $97.00 | $3.48 | 1,788,845.0 | -3.20% |
| 2026-05-01 | $103.8 | $100.4 | $3.38 | 1,382,547.0 | -1.29% |
| 2026-04-30 | $103.7 | $101.1 | $2.63 | 1,787,587.0 | +0.85% |
| 2026-04-29 | $105.9 | $100.4 | $5.50 | 2,397,511.0 | -4.56% |
| 2026-04-28 | $107.9 | $105.7 | $2.26 | 1,299,717.0 | -0.55% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $106.8 | $92.31 | $14.49 | 42,450,149.0 | +4.37% |
| 2026-04 | $113.9 | $97.54 | $16.33 | 33,580,201.0 | +2.11% |
| 2026-03 | $116.2 | $92.56 | $23.64 | 49,593,816.0 | -14.65% |
| 2026-02 | $122.3 | $110.0 | $12.24 | 47,520,822.0 | -1.73% |
| 2026-01 | $119.7 | $97.00 | $22.65 | 64,253,407.0 | +15.12% |
Deckers Outdoor Corp 주식 (DECK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $105.8 | $87.50 | $18.34 | 65,569,938.0 | +19.31% |
| 2025-11 | $89.10 | $78.91 | $10.19 | 66,841,912.0 | +8.01% |
| 2025-10 | $104.8 | $80.30 | $24.49 | 114,035,094.0 | -19.60% |
| 2025-09 | $125.5 | $100.5 | $24.99 | 56,550,348.0 | -15.26% |
| 2025-08 | $121.1 | $99.18 | $21.92 | 51,992,368.0 | +12.68% |
| 2025-07 | $126.5 | $94.68 | $31.82 | 95,467,779.0 | +3.01% |
| 2025-06 | $112.3 | $97.48 | $14.86 | 56,742,594.0 | -2.32% |
| 2025-05 | $133.4 | $96.10 | $37.33 | 89,221,452.0 | -4.79% |
| 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% |
1.58%
자본화:
|
볼륨(24시간):