23,500€
-0,84%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 23,70 | 23,90 | 22,90 | 23,50 | -0,84% | - |
| 13.03.2025 | 23,70 | 24,10 | 23,10 | 23,70 | 0,00% | - |
| 12.03.2025 | 24,50 | 24,70 | 23,50 | 23,70 | -3,27% | - |
| 11.03.2025 | 25,70 | 26,00 | 24,30 | 24,50 | -4,30% | - |
| 10.03.2025 | 26,30 | 26,70 | 25,60 | 25,60 | -4,12% | - |
| 07.03.2025 | 27,20 | 27,40 | 26,30 | 26,70 | -2,20% | - |
| 06.03.2025 | 26,90 | 27,70 | 26,50 | 27,30 | 1,49% | - |
| 05.03.2025 | 27,70 | 27,90 | 26,50 | 26,90 | -2,89% | - |
| 04.03.2025 | 29,10 | 29,40 | 27,70 | 27,70 | -4,81% | - |
| 03.03.2025 | 31,60 | 31,70 | 29,10 | 29,10 | -7,62% | - |
| 28.02.2025 | 31,90 | 32,30 | 31,10 | 31,50 | -1,25% | - |
| 27.02.2025 | 33,20 | 33,60 | 31,50 | 31,90 | -4,20% | - |
| 26.02.2025 | 36,00 | 36,80 | 32,90 | 33,30 | -7,76% | - |
| 25.02.2025 | 37,10 | 37,10 | 36,10 | 36,10 | -2,17% | - |
| 24.02.2025 | 36,60 | 37,50 | 36,40 | 36,90 | 1,10% | - |
| 21.02.2025 | 36,90 | 37,20 | 36,10 | 36,50 | -1,08% | - |
| 20.02.2025 | 37,80 | 37,80 | 36,50 | 36,90 | -2,12% | - |
| 19.02.2025 | 37,90 | 38,10 | 37,30 | 37,70 | -1,05% | - |
| 18.02.2025 | 38,00 | 38,30 | 37,50 | 38,10 | 0,53% | - |
| 17.02.2025 | 37,80 | 38,00 | 37,80 | 37,90 | 0,00% | - |
| 14.02.2025 | 38,00 | 38,00 | 37,10 | 37,90 | 0,00% | - |
| 13.02.2025 | 36,20 | 37,90 | 36,10 | 37,90 | 4,41% | - |
| 12.02.2025 | 37,00 | 37,00 | 35,90 | 36,30 | -1,63% | - |
| 11.02.2025 | 36,60 | 37,10 | 36,20 | 36,90 | 0,54% | - |
| 10.02.2025 | 36,10 | 36,70 | 35,50 | 36,70 | 1,66% | - |
| 07.02.2025 | 36,20 | 36,40 | 35,60 | 36,10 | 0,00% | - |
| 06.02.2025 | 36,20 | 36,90 | 35,90 | 36,10 | 0,00% | - |
| 05.02.2025 | 36,00 | 36,30 | 35,30 | 36,10 | 0,56% | - |
| 04.02.2025 | 37,30 | 37,30 | 35,70 | 35,90 | -3,23% | - |
| 03.02.2025 | 39,20 | 39,70 | 37,10 | 37,10 | -6,31% | - |
| 31.01.2025 | 40,30 | 40,60 | 39,50 | 39,60 | -1,25% | - |
| 30.01.2025 | 39,60 | 40,50 | 39,40 | 40,10 | 1,01% | - |
| 29.01.2025 | 39,80 | 40,10 | 39,60 | 39,70 | 0,00% | - |
| 28.01.2025 | 39,30 | 40,30 | 39,30 | 39,70 | 1,02% | - |
| 27.01.2025 | 39,40 | 40,00 | 39,00 | 39,30 | -0,51% | - |
| 24.01.2025 | 40,40 | 40,40 | 39,50 | 39,50 | -1,99% | - |
| 23.01.2025 | 40,30 | 40,30 | 39,80 | 40,30 | 0,50% | - |
| 22.01.2025 | 40,40 | 40,60 | 39,90 | 40,10 | -0,50% | - |
| 21.01.2025 | 39,60 | 40,90 | 39,60 | 40,30 | 1,77% | - |
| 20.01.2025 | 40,10 | 40,10 | 39,60 | 39,60 | -1,25% | - |
| 17.01.2025 | 39,60 | 40,20 | 39,60 | 40,10 | 1,01% | - |
| 16.01.2025 | 40,00 | 40,40 | 39,30 | 39,70 | -1,00% | - |
| 15.01.2025 | 39,60 | 40,40 | 39,60 | 40,10 | 1,01% | - |
| 14.01.2025 | 39,40 | 40,00 | 39,20 | 39,70 | 0,51% | - |
| 13.01.2025 | 40,30 | 40,40 | 39,10 | 39,50 | -1,00% | - |
| 10.01.2025 | 40,00 | 40,30 | 39,30 | 39,90 | -0,25% | - |
| 09.01.2025 | 40,20 | 40,20 | 39,80 | 40,00 | 0,25% | - |
| 08.01.2025 | 40,10 | 40,50 | 39,70 | 39,90 | -0,99% | - |
| 07.01.2025 | 40,40 | 40,90 | 40,10 | 40,30 | -0,98% | - |
| 06.01.2025 | 41,00 | 41,30 | 40,40 | 40,70 | 0,00% | - |
| 03.01.2025 | 40,80 | 41,50 | 40,30 | 40,70 | -0,49% | - |
| 02.01.2025 | 40,60 | 42,00 | 40,60 | 40,90 | 1,74% | - |
| 30.12.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -0,74% | - |
| 27.12.2024 | 40,80 | 40,90 | 40,50 | 40,50 | -0,74% | - |
| 23.12.2024 | 41,00 | 41,60 | 40,50 | 40,80 | -0,49% | - |
| 20.12.2024 | 41,30 | 41,90 | 40,60 | 41,00 | -0,73% | - |
| 19.12.2024 | 41,20 | 41,50 | 40,70 | 41,30 | 0,24% | - |
| 18.12.2024 | 41,20 | 42,10 | 40,90 | 41,20 | 0,00% | - |
| 17.12.2024 | 41,70 | 42,10 | 41,20 | 41,20 | -0,96% | - |
| 16.12.2024 | 41,60 | 42,30 | 41,50 | 41,60 | -0,24% | - |
| 13.12.2024 | 41,60 | 41,70 | 41,30 | 41,70 | 0,00% | - |
| 12.12.2024 | 42,00 | 42,00 | 41,20 | 41,70 | -0,71% | - |
| 11.12.2024 | 41,40 | 42,60 | 41,30 | 42,00 | 1,45% | - |
| 10.12.2024 | 41,60 | 42,10 | 41,10 | 41,40 | -0,24% | - |
| 09.12.2024 | 42,20 | 42,80 | 41,50 | 41,50 | -1,19% | - |
| 06.12.2024 | 42,00 | 42,80 | 41,80 | 42,00 | 0,00% | - |
| 05.12.2024 | 43,60 | 44,00 | 41,90 | 42,00 | -3,67% | - |
| 04.12.2024 | 43,80 | 44,20 | 43,30 | 43,60 | -0,46% | - |
| 03.12.2024 | 44,00 | 44,40 | 43,40 | 43,80 | -0,45% | - |
| 02.12.2024 | 43,10 | 44,60 | 43,00 | 44,00 | 2,09% | - |
| 29.11.2024 | 42,60 | 43,30 | 42,50 | 43,10 | 1,17% | - |
| 28.11.2024 | 42,40 | 42,60 | 42,40 | 42,60 | 0,00% | - |
| 27.11.2024 | 42,10 | 42,70 | 41,80 | 42,60 | 0,95% | - |
| 26.11.2024 | 43,20 | 43,70 | 41,90 | 42,20 | -2,31% | - |
| 25.11.2024 | 41,80 | 43,50 | 41,20 | 43,20 | 3,35% | - |
| 22.11.2024 | 40,90 | 42,10 | 40,50 | 41,80 | 2,45% | - |
| 21.11.2024 | 39,60 | 40,90 | 39,30 | 40,80 | 3,55% | - |
| 20.11.2024 | 40,20 | 40,60 | 39,30 | 39,40 | -1,75% | - |
| 19.11.2024 | 40,40 | 40,60 | 39,60 | 40,10 | -0,74% | - |
| 18.11.2024 | 41,00 | 42,00 | 40,30 | 40,40 | -1,46% | - |
| 15.11.2024 | 41,80 | 42,30 | 40,90 | 41,00 | -1,91% | - |
| 14.11.2024 | 42,00 | 42,80 | 41,70 | 41,80 | -0,48% | - |
| 13.11.2024 | 42,40 | 42,90 | 41,90 | 42,00 | -0,94% | - |
| 12.11.2024 | 42,00 | 43,00 | 42,00 | 42,40 | 0,71% | - |
| 11.11.2024 | 41,60 | 42,70 | 41,60 | 42,10 | 1,20% | - |
| 08.11.2024 | 42,20 | 42,90 | 41,60 | 41,60 | -1,65% | - |
| 07.11.2024 | 41,30 | 43,00 | 40,60 | 42,30 | 2,67% | - |
| 06.11.2024 | 42,20 | 43,90 | 40,30 | 41,20 | -0,96% | - |
| 05.11.2024 | 41,20 | 41,60 | 40,90 | 41,60 | 0,97% | - |
| 04.11.2024 | 41,30 | 41,90 | 41,00 | 41,20 | 0,00% | - |
| 01.11.2024 | 41,30 | 41,70 | 41,20 | 41,20 | -0,24% | - |
| 31.10.2024 | 41,50 | 42,40 | 40,90 | 41,30 | -0,48% | - |
| 30.10.2024 | 41,70 | 42,50 | 41,50 | 41,50 | -0,48% | - |
| 29.10.2024 | 42,50 | 42,60 | 41,30 | 41,70 | -1,65% | - |
| 28.10.2024 | 41,90 | 42,90 | 41,70 | 42,40 | 1,19% | - |
| 25.10.2024 | 41,90 | 42,90 | 41,70 | 41,90 | 0,00% | - |
| 24.10.2024 | 41,90 | 42,10 | 41,80 | 41,90 | 0,00% | 111,00 |
| 23.10.2024 | 42,30 | 42,60 | 41,70 | 41,90 | -0,95% | - |
| 22.10.2024 | 43,40 | 43,40 | 42,10 | 42,30 | -2,31% | - |
| 21.10.2024 | 44,70 | 44,90 | 43,30 | 43,30 | -3,13% | - |