Stockscreener 앱 받기
192.15
5.63%
10.24
시간 외 거래:
191.87
-0.28
-0.15%
Deckers Outdoor Corp 주식 (DECK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $193.3 | $185.8 | $7.55 | 3,024,889.0 | +5.63% |
| 2024-11-21 | $182.0 | $175.1 | $6.86 | 2,154,219.0 | +3.15% |
| 2024-11-20 | $178.0 | $174.3 | $3.73 | 1,043,827.0 | +0.04% |
| 2024-11-19 | $176.7 | $172.4 | $4.33 | 1,294,047.0 | -0.09% |
| 2024-11-18 | $178.0 | $174.0 | $3.96 | 1,115,590.0 | +0.45% |
| 2024-11-15 | $176.9 | $174.1 | $2.80 | 1,081,542.0 | -0.68% |
| 2024-11-14 | $179.2 | $175.0 | $4.26 | 1,209,444.0 | -0.83% |
| 2024-11-13 | $182.3 | $178.0 | $4.26 | 1,327,458.0 | +0.40% |
| 2024-11-12 | $177.8 | $174.9 | $2.83 | 1,281,271.0 | +0.31% |
| 2024-11-11 | $179.0 | $175.2 | $3.76 | 1,504,599.0 | +0.84% |
| 2024-11-08 | $176.7 | $170.3 | $6.46 | 1,995,159.0 | +2.49% |
| 2024-11-07 | $173.4 | $166.5 | $6.92 | 1,750,602.0 | +3.99% |
| 2024-11-06 | $168.0 | $161.9 | $6.12 | 1,969,477.0 | +0.67% |
| 2024-11-05 | $163.8 | $161.4 | $2.42 | 1,364,597.0 | +0.87% |
| 2024-11-04 | $164.3 | $158.0 | $6.31 | 1,926,365.0 | +2.62% |
| 2024-11-01 | $162.8 | $158.0 | $4.80 | 1,959,864.0 | -1.72% |
| 2024-10-31 | $168.7 | $160.8 | $7.80 | 2,330,263.0 | -5.09% |
| 2024-10-30 | $170.4 | $167.6 | $2.81 | 1,663,494.0 | -0.02% |
| 2024-10-29 | $170.2 | $163.2 | $7.01 | 2,139,350.0 | +0.15% |
| 2024-10-28 | $170.7 | $166.4 | $4.38 | 2,630,625.0 | +0.70% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $193.3 | $158.0 | $35.33 | 29,027,839.0 | +19.43% |
| 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% |
Deckers Outdoor Corp 주식 (DECK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $67.05 | $60.27 | $6.78 | 41,468,508.0 | +0.07% |
| 2022-11 | $66.59 | $54.35 | $12.24 | 60,166,662.0 | +13.99% |
| 2022-10 | $62.19 | $52.12 | $10.07 | 56,686,782.0 | +11.94% |
| 2022-09 | $59.82 | $49.77 | $10.05 | 44,522,292.0 | -2.79% |
| 2022-08 | $57.66 | $50.00 | $7.66 | 40,715,934.0 | +2.67% |
| 2022-07 | $52.86 | $39.74 | $13.13 | 54,456,456.0 | +22.66% |
| 2022-06 | $46.36 | $39.78 | $6.58 | 41,519,448.0 | -4.92% |
| 2022-05 | $46.62 | $35.49 | $11.13 | 68,484,114.0 | +1.06% |
| 2022-04 | $49.90 | $42.78 | $7.12 | 42,519,012.0 | -2.93% |
| 2022-03 | $48.73 | $38.65 | $10.08 | 71,373,822.0 | -5.15% |
| 2022-02 | $55.65 | $44.51 | $11.14 | 57,047,544.0 | -9.86% |
| 2022-01 | $62.23 | $48.20 | $14.03 | 39,436,878.0 | -12.58% |
3.45%
자본화:
|
볼륨(24시간):