Stockscreener 앱 받기
81.48
1.84%
-1.53
시간 외 거래:
81.61
0.13
+0.16%
Deckers Outdoor Corp 주식 (DECK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $84.43 | $81.40 | $3.03 | 2,740,765.0 | -1.84% |
| 2025-11-19 | $84.26 | $82.64 | $1.62 | 2,225,297.0 | -0.91% |
| 2025-11-18 | $84.48 | $80.93 | $3.55 | 3,891,262.0 | +3.78% |
| 2025-11-17 | $82.82 | $80.23 | $2.59 | 3,377,310.0 | -2.54% |
| 2025-11-14 | $83.35 | $82.00 | $1.35 | 2,469,641.0 | -0.34% |
| 2025-11-13 | $85.96 | $83.00 | $2.96 | 3,190,165.0 | -1.53% |
| 2025-11-12 | $86.69 | $84.16 | $2.53 | 3,945,700.0 | +2.03% |
| 2025-11-11 | $83.44 | $80.41 | $3.03 | 3,765,579.0 | +3.59% |
| 2025-11-10 | $82.60 | $79.55 | $3.05 | 4,236,732.0 | -2.36% |
| 2025-11-07 | $82.25 | $79.07 | $3.18 | 3,421,832.0 | +2.46% |
| 2025-11-06 | $81.58 | $79.32 | $2.26 | 3,384,412.0 | -2.44% |
| 2025-11-05 | $82.68 | $78.91 | $3.77 | 4,427,555.0 | +2.85% |
| 2025-11-04 | $80.25 | $79.15 | $1.10 | 3,343,140.0 | -1.95% |
| 2025-11-03 | $81.50 | $78.98 | $2.52 | 5,283,027.0 | -0.47% |
| 2025-10-31 | $82.08 | $80.30 | $1.78 | 6,034,650.0 | +0.75% |
| 2025-10-30 | $83.58 | $80.64 | $2.94 | 6,186,730.0 | -3.52% |
| 2025-10-29 | $87.60 | $83.63 | $3.97 | 6,288,563.0 | -4.30% |
| 2025-10-28 | $90.58 | $86.68 | $3.89 | 6,837,836.0 | -3.16% |
| 2025-10-27 | $90.74 | $88.21 | $2.53 | 9,515,182.0 | +4.06% |
| 2025-10-24 | $90.95 | $86.83 | $4.12 | 21,207,082.0 | -15.21% |
| 2025-10-23 | $104.1 | $100.9 | $3.15 | 8,153,118.0 | +1.64% |
| 2025-10-22 | $103.6 | $100.2 | $3.35 | 2,668,430.0 | -2.01% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $86.69 | $78.91 | $7.78 | 52,443,182.0 | -0.02% |
| 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% |
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% |
4.34%
0.82%
자본화:
|
볼륨(24시간):