18,250€
-1,88%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 18,90 | 19,00 | 17,65 | 18,35 | -3,17% | - |
| 10.04.2025 | 20,10 | 20,30 | 18,25 | 18,95 | -6,19% | - |
| 09.04.2025 | 18,30 | 20,50 | 17,20 | 20,20 | 10,08% | - |
| 08.04.2025 | 20,30 | 21,10 | 18,15 | 18,35 | -9,61% | - |
| 07.04.2025 | 22,00 | 22,20 | 19,95 | 20,30 | -7,31% | - |
| 04.04.2025 | 21,40 | 22,50 | 20,30 | 21,90 | 1,86% | - |
| 03.04.2025 | 26,00 | 26,00 | 20,90 | 21,50 | -17,62% | - |
| 02.04.2025 | 25,30 | 26,10 | 24,90 | 26,10 | 2,35% | - |
| 01.04.2025 | 24,70 | 25,50 | 24,50 | 25,50 | 3,24% | - |
| 31.03.2025 | 24,70 | 24,70 | 24,10 | 24,70 | 0,41% | - |
| 28.03.2025 | 25,10 | 25,10 | 24,10 | 24,60 | -1,99% | - |
| 27.03.2025 | 25,30 | 25,50 | 24,90 | 25,10 | -1,18% | - |
| 26.03.2025 | 25,30 | 25,50 | 24,90 | 25,40 | 0,40% | - |
| 25.03.2025 | 25,30 | 25,90 | 24,70 | 25,30 | -0,39% | - |
| 24.03.2025 | 23,10 | 25,50 | 23,10 | 25,40 | 9,48% | - |
| 21.03.2025 | 23,90 | 24,10 | 22,70 | 23,20 | -2,93% | - |
| 20.03.2025 | 23,40 | 24,30 | 23,30 | 23,90 | 2,14% | - |
| 19.03.2025 | 23,20 | 23,70 | 23,10 | 23,40 | 1,74% | - |
| 18.03.2025 | 23,60 | 23,60 | 22,90 | 23,00 | -2,54% | - |
| 17.03.2025 | 23,30 | 23,90 | 22,90 | 23,60 | 1,29% | - |
| 14.03.2025 | 23,80 | 23,90 | 22,90 | 23,30 | -1,69% | - |
| 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% | - |