25,300€
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 25,30 | 25,70 | 25,00 | 25,10 | -0,79% | - |
| 02.09.2025 | 24,90 | 25,30 | 24,50 | 25,30 | 2,43% | - |
| 01.09.2025 | 24,90 | 24,90 | 24,70 | 24,70 | -0,80% | - |
| 29.08.2025 | 24,90 | 25,50 | 24,70 | 24,90 | -0,80% | - |
| 28.08.2025 | 25,30 | 25,50 | 24,70 | 25,10 | 0,00% | - |
| 27.08.2025 | 24,50 | 25,30 | 23,80 | 25,10 | 3,29% | 50,00 |
| 26.08.2025 | 24,10 | 24,50 | 24,00 | 24,30 | 0,00% | - |
| 25.08.2025 | 24,30 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 22.08.2025 | 23,30 | 24,70 | 23,30 | 24,30 | 3,40% | - |
| 21.08.2025 | 22,90 | 23,50 | 22,50 | 23,50 | 3,52% | - |
| 20.08.2025 | 23,30 | 23,30 | 22,70 | 22,70 | -2,58% | - |
| 19.08.2025 | 23,10 | 23,90 | 23,10 | 23,30 | 0,00% | - |
| 18.08.2025 | 23,10 | 23,70 | 23,10 | 23,30 | 1,75% | - |
| 15.08.2025 | 23,10 | 23,30 | 22,90 | 22,90 | -0,87% | - |
| 14.08.2025 | 23,30 | 23,50 | 22,50 | 23,10 | -1,70% | - |
| 13.08.2025 | 22,30 | 23,50 | 22,20 | 23,50 | 4,91% | - |
| 12.08.2025 | 21,10 | 22,50 | 21,10 | 22,40 | 5,16% | - |
| 11.08.2025 | 21,90 | 22,20 | 21,10 | 21,30 | -3,18% | - |
| 08.08.2025 | 21,90 | 22,30 | 21,50 | 22,00 | -0,45% | - |
| 07.08.2025 | 22,10 | 22,50 | 21,70 | 22,10 | 0,91% | - |
| 06.08.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 05.08.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 04.08.2025 | 20,30 | 21,70 | 20,30 | 21,70 | 5,85% | - |
| 01.08.2025 | 21,10 | 21,10 | 20,10 | 20,50 | -2,84% | - |
| 31.07.2025 | 20,90 | 21,30 | 20,50 | 21,10 | 0,96% | - |
| 30.07.2025 | 22,90 | 22,90 | 19,40 | 20,90 | -8,73% | - |
| 29.07.2025 | 23,50 | 23,50 | 22,50 | 22,90 | -0,87% | - |
| 28.07.2025 | 22,90 | 23,50 | 22,80 | 23,10 | 1,76% | - |
| 25.07.2025 | 22,30 | 22,80 | 22,30 | 22,70 | 2,71% | - |
| 24.07.2025 | 22,90 | 23,10 | 22,10 | 22,10 | -4,33% | - |
| 23.07.2025 | 23,10 | 23,60 | 22,90 | 23,10 | 0,00% | - |
| 22.07.2025 | 22,90 | 23,10 | 22,20 | 23,10 | 2,67% | - |
| 21.07.2025 | 22,70 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 18.07.2025 | 22,50 | 23,10 | 22,30 | 22,70 | 0,44% | - |
| 17.07.2025 | 21,10 | 23,20 | 21,10 | 22,60 | 6,10% | - |
| 16.07.2025 | 20,70 | 21,30 | 20,30 | 21,30 | 2,40% | - |
| 15.07.2025 | 21,30 | 21,60 | 20,70 | 20,80 | -2,35% | - |
| 14.07.2025 | 21,50 | 21,90 | 21,10 | 21,30 | -1,84% | - |
| 11.07.2025 | 22,30 | 22,30 | 21,50 | 21,70 | -3,56% | - |
| 10.07.2025 | 21,70 | 22,70 | 21,70 | 22,50 | 3,69% | - |
| 09.07.2025 | 21,90 | 22,10 | 21,50 | 21,70 | 0,00% | - |
| 08.07.2025 | 21,30 | 22,30 | 21,30 | 21,70 | 1,88% | - |
| 07.07.2025 | 21,90 | 22,20 | 21,30 | 21,30 | -2,74% | - |
| 04.07.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -1,35% | - |
| 03.07.2025 | 22,10 | 22,50 | 21,90 | 22,20 | 0,91% | - |
| 02.07.2025 | 21,30 | 22,30 | 21,10 | 22,00 | 2,80% | - |
| 01.07.2025 | 20,30 | 22,10 | 20,10 | 21,40 | 4,39% | - |
| 30.06.2025 | 20,90 | 21,10 | 20,10 | 20,50 | -2,84% | - |
| 27.06.2025 | 20,30 | 21,10 | 20,30 | 21,10 | 3,94% | - |
| 26.06.2025 | 19,95 | 20,50 | 19,90 | 20,30 | 1,75% | - |
| 25.06.2025 | 20,50 | 20,70 | 19,95 | 19,95 | -3,62% | - |
| 24.06.2025 | 20,70 | 21,10 | 20,30 | 20,70 | 0,00% | - |
| 23.06.2025 | 20,05 | 20,70 | 19,85 | 20,70 | 2,99% | - |
| 20.06.2025 | 19,95 | 20,50 | 19,95 | 20,10 | 0,75% | - |
| 19.06.2025 | 20,50 | 20,50 | 19,95 | 19,95 | -1,72% | - |
| 18.06.2025 | 20,50 | 21,00 | 20,10 | 20,30 | -0,98% | - |
| 17.06.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | - |
| 16.06.2025 | 19,90 | 20,90 | 19,90 | 20,90 | 4,76% | - |
| 13.06.2025 | 20,90 | 20,90 | 19,75 | 19,95 | -4,55% | - |
| 12.06.2025 | 21,30 | 21,30 | 20,50 | 20,90 | -1,88% | - |
| 11.06.2025 | 22,70 | 22,90 | 21,30 | 21,30 | -6,17% | - |
| 10.06.2025 | 22,90 | 23,20 | 22,30 | 22,70 | -0,87% | - |
| 09.06.2025 | 21,70 | 23,10 | 21,70 | 22,90 | 4,57% | 229,00 |
| 06.06.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 1,39% | - |
| 05.06.2025 | 21,70 | 21,90 | 21,10 | 21,60 | -0,46% | - |
| 04.06.2025 | 21,70 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 03.06.2025 | 21,10 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 02.06.2025 | 21,80 | 21,80 | 21,10 | 21,30 | -1,84% | - |
| 30.05.2025 | 22,30 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 29.05.2025 | 22,70 | 23,70 | 21,90 | 22,30 | -1,76% | 1.000,00 |
| 28.05.2025 | 23,10 | 23,40 | 22,70 | 22,70 | -1,30% | - |
| 27.05.2025 | 22,30 | 23,10 | 21,90 | 23,00 | 2,68% | - |
| 26.05.2025 | 21,50 | 23,00 | 21,50 | 22,40 | 3,23% | - |
| 23.05.2025 | 22,30 | 22,30 | 21,00 | 21,70 | -2,69% | - |
| 22.05.2025 | 21,70 | 22,30 | 21,40 | 22,30 | 1,83% | - |
| 21.05.2025 | 23,30 | 23,40 | 21,70 | 21,90 | -6,81% | - |
| 20.05.2025 | 22,90 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 19.05.2025 | 23,30 | 23,50 | 22,70 | 22,90 | -2,55% | - |
| 16.05.2025 | 23,70 | 23,80 | 23,10 | 23,50 | -0,84% | - |
| 15.05.2025 | 23,50 | 23,90 | 23,00 | 23,70 | 0,85% | - |
| 14.05.2025 | 24,10 | 24,30 | 23,10 | 23,50 | -1,67% | - |
| 13.05.2025 | 23,80 | 24,10 | 23,60 | 23,90 | 0,84% | - |
| 12.05.2025 | 20,50 | 23,90 | 20,50 | 23,70 | 15,61% | 400,00 |
| 09.05.2025 | 21,30 | 21,60 | 20,30 | 20,50 | -3,76% | - |
| 08.05.2025 | 20,70 | 21,50 | 20,20 | 21,30 | 2,90% | - |
| 07.05.2025 | 17,70 | 20,90 | 17,55 | 20,70 | 16,62% | 25,00 |
| 06.05.2025 | 18,20 | 18,30 | 17,35 | 17,75 | -2,74% | 500,00 |
| 05.05.2025 | 18,50 | 19,55 | 18,25 | 18,25 | -2,14% | - |
| 02.05.2025 | 18,50 | 19,05 | 18,35 | 18,65 | 0,54% | - |
| 30.04.2025 | 18,40 | 18,55 | 17,75 | 18,55 | 0,54% | - |
| 29.04.2025 | 18,35 | 18,55 | 18,05 | 18,45 | 0,54% | - |
| 28.04.2025 | 18,50 | 18,55 | 17,95 | 18,35 | 0,55% | - |
| 25.04.2025 | 18,55 | 18,70 | 17,95 | 18,25 | -1,88% | - |
| 24.04.2025 | 18,10 | 18,75 | 17,95 | 18,60 | 3,05% | - |
| 23.04.2025 | 18,00 | 19,20 | 18,00 | 18,05 | 0,56% | - |
| 22.04.2025 | 17,50 | 18,05 | 17,25 | 17,95 | 2,28% | - |
| 17.04.2025 | 17,15 | 17,55 | 17,10 | 17,55 | 2,33% | - |
| 16.04.2025 | 17,75 | 18,30 | 17,05 | 17,15 | -4,99% | - |
| 15.04.2025 | 18,50 | 18,80 | 17,75 | 18,05 | -2,70% | - |
| 14.04.2025 | 18,40 | 19,00 | 18,05 | 18,55 | 1,09% | - |