42,500€
-0,93%
Echtzeit-Aktienkurs Steven Madden Ltd
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 42,90 | 43,20 | 42,30 | 42,50 | -0,93% | - |
| 19.09.2024 | 42,70 | 44,30 | 42,10 | 42,90 | 0,47% | - |
| 18.09.2024 | 42,30 | 43,50 | 40,50 | 42,70 | 0,95% | - |
| 17.09.2024 | 41,10 | 42,50 | 40,50 | 42,30 | 2,92% | - |
| 16.09.2024 | 41,10 | 41,50 | 40,70 | 41,10 | 0,00% | - |
| 13.09.2024 | 39,80 | 41,50 | 39,50 | 41,10 | 3,01% | - |
| 12.09.2024 | 39,50 | 39,90 | 38,80 | 39,90 | 1,01% | - |
| 11.09.2024 | 39,30 | 39,60 | 38,70 | 39,50 | 0,51% | - |
| 10.09.2024 | 39,50 | 40,20 | 39,10 | 39,30 | -0,51% | - |
| 09.09.2024 | 38,90 | 39,70 | 38,70 | 39,50 | 1,54% | - |
| 06.09.2024 | 39,50 | 39,90 | 38,70 | 38,90 | -1,52% | - |
| 05.09.2024 | 39,70 | 40,00 | 39,10 | 39,50 | -0,50% | - |
| 04.09.2024 | 40,30 | 40,30 | 39,40 | 39,70 | -1,49% | - |
| 03.09.2024 | 40,80 | 40,90 | 39,80 | 40,30 | -1,23% | - |
| 02.09.2024 | 40,70 | 40,80 | 40,60 | 40,80 | 0,25% | - |
| 30.08.2024 | 40,30 | 41,00 | 40,10 | 40,70 | 1,24% | - |
| 29.08.2024 | 39,70 | 40,50 | 39,20 | 40,20 | 1,26% | - |
| 28.08.2024 | 39,70 | 40,30 | 39,00 | 39,70 | -0,25% | - |
| 27.08.2024 | 40,50 | 40,50 | 39,70 | 39,80 | -1,73% | - |
| 26.08.2024 | 40,30 | 40,90 | 40,30 | 40,50 | 0,00% | - |
| 23.08.2024 | 39,50 | 40,50 | 39,40 | 40,50 | 2,27% | - |
| 22.08.2024 | 40,00 | 40,40 | 39,50 | 39,60 | -0,75% | - |
| 21.08.2024 | 39,10 | 40,10 | 39,00 | 39,90 | 2,05% | - |
| 20.08.2024 | 39,90 | 40,20 | 38,90 | 39,10 | -2,01% | - |
| 19.08.2024 | 40,10 | 40,40 | 39,80 | 39,90 | -0,50% | - |
| 16.08.2024 | 40,10 | 40,10 | 39,40 | 40,10 | 0,50% | - |
| 15.08.2024 | 38,70 | 40,50 | 38,70 | 39,90 | 3,10% | - |
| 14.08.2024 | 39,30 | 39,80 | 38,50 | 38,70 | -1,53% | - |
| 13.08.2024 | 38,70 | 39,70 | 38,60 | 39,30 | 1,55% | - |
| 12.08.2024 | 39,50 | 39,70 | 38,70 | 38,70 | -2,03% | - |
| 09.08.2024 | 39,50 | 39,70 | 38,70 | 39,50 | 0,00% | - |
| 08.08.2024 | 38,60 | 39,50 | 38,00 | 39,50 | 2,60% | - |
| 07.08.2024 | 39,00 | 40,10 | 38,50 | 38,50 | -1,28% | - |
| 06.08.2024 | 38,00 | 39,50 | 37,70 | 39,00 | 2,90% | - |
| 05.08.2024 | 38,10 | 38,10 | 36,10 | 37,90 | -0,52% | - |
| 02.08.2024 | 40,30 | 40,30 | 37,70 | 38,10 | -5,46% | - |
| 01.08.2024 | 42,00 | 42,20 | 40,10 | 40,30 | -3,82% | - |
| 31.07.2024 | 41,10 | 43,70 | 40,40 | 41,90 | 1,95% | - |
| 30.07.2024 | 40,70 | 41,50 | 40,60 | 41,10 | 0,49% | - |
| 29.07.2024 | 40,50 | 41,30 | 40,30 | 40,90 | 0,99% | - |
| 26.07.2024 | 39,30 | 40,60 | 39,30 | 40,50 | 3,05% | - |
| 25.07.2024 | 39,80 | 40,10 | 38,70 | 39,30 | -1,26% | - |
| 24.07.2024 | 41,50 | 41,90 | 39,70 | 39,80 | -3,63% | - |
| 23.07.2024 | 40,70 | 41,40 | 40,40 | 41,30 | 1,72% | - |
| 22.07.2024 | 40,30 | 40,70 | 40,10 | 40,60 | 0,74% | - |
| 19.07.2024 | 40,10 | 40,50 | 39,40 | 40,30 | 0,50% | - |
| 18.07.2024 | 40,50 | 41,50 | 39,70 | 40,10 | -0,99% | - |
| 17.07.2024 | 41,30 | 41,50 | 40,50 | 40,50 | -1,94% | - |
| 16.07.2024 | 40,30 | 41,50 | 39,80 | 41,30 | 2,48% | - |
| 15.07.2024 | 40,80 | 41,40 | 40,30 | 40,30 | -1,47% | - |
| 12.07.2024 | 40,70 | 41,50 | 40,60 | 40,90 | 0,49% | - |
| 11.07.2024 | 39,50 | 40,90 | 39,30 | 40,70 | 3,04% | - |
| 10.07.2024 | 39,50 | 39,80 | 38,80 | 39,50 | 0,00% | - |
| 09.07.2024 | 40,00 | 40,40 | 39,50 | 39,50 | -1,00% | - |
| 08.07.2024 | 38,70 | 40,10 | 38,50 | 39,90 | 3,10% | - |
| 05.07.2024 | 38,80 | 39,20 | 38,30 | 38,70 | -0,26% | - |
| 04.07.2024 | 38,90 | 39,00 | 38,80 | 38,80 | -0,26% | - |
| 03.07.2024 | 39,10 | 39,70 | 38,70 | 38,90 | -0,77% | - |
| 02.07.2024 | 38,70 | 39,30 | 38,50 | 39,20 | 1,03% | - |
| 01.07.2024 | 39,50 | 39,80 | 38,50 | 38,80 | -1,77% | - |
| 28.06.2024 | 39,30 | 40,10 | 38,90 | 39,50 | 0,00% | - |
| 27.06.2024 | 40,30 | 40,90 | 39,50 | 39,50 | -1,99% | - |
| 26.06.2024 | 40,70 | 41,20 | 40,10 | 40,30 | -0,74% | - |
| 25.06.2024 | 41,30 | 41,60 | 40,50 | 40,60 | -1,69% | - |
| 24.06.2024 | 40,70 | 41,50 | 40,10 | 41,30 | 1,47% | - |
| 21.06.2024 | 40,90 | 41,20 | 40,50 | 40,70 | -0,49% | - |
| 20.06.2024 | 40,80 | 41,50 | 40,50 | 40,90 | 0,25% | - |
| 19.06.2024 | 40,90 | 40,90 | 40,70 | 40,80 | -18,97% | - |
| 18.06.2024 | 40,70 | 50,35 | 40,20 | 50,35 | 23,71% | - |
| 17.06.2024 | 40,90 | 41,50 | 40,00 | 40,70 | 0,00% | - |
| 14.06.2024 | 40,10 | 41,20 | 39,60 | 40,70 | 1,50% | - |
| 13.06.2024 | 40,30 | 40,40 | 39,50 | 40,10 | -0,50% | - |
| 12.06.2024 | 40,70 | 41,50 | 40,20 | 40,30 | -0,98% | - |
| 11.06.2024 | 40,90 | 41,10 | 40,50 | 40,70 | -0,49% | - |
| 10.06.2024 | 41,10 | 41,80 | 40,50 | 40,90 | -0,97% | - |
| 07.06.2024 | 41,70 | 42,10 | 41,00 | 41,30 | 0,24% | - |
| 06.06.2024 | 40,80 | 41,70 | 40,60 | 41,20 | 0,98% | - |
| 05.06.2024 | 40,50 | 41,10 | 40,50 | 40,80 | 0,25% | - |
| 04.06.2024 | 40,90 | 41,70 | 40,20 | 40,70 | -0,73% | - |
| 03.06.2024 | 40,90 | 42,30 | 40,60 | 41,00 | 0,24% | - |
| 31.05.2024 | 40,70 | 41,10 | 40,10 | 40,90 | 0,49% | - |
| 30.05.2024 | 39,90 | 41,00 | 39,40 | 40,70 | 2,01% | - |
| 29.05.2024 | 40,10 | 40,10 | 39,60 | 39,90 | -0,50% | - |
| 28.05.2024 | 39,60 | 40,30 | 39,40 | 40,10 | 1,26% | - |
| 27.05.2024 | 39,90 | 39,90 | 39,40 | 39,60 | 0,25% | - |
| 24.05.2024 | 38,30 | 39,50 | 38,20 | 39,50 | 3,13% | - |
| 23.05.2024 | 38,20 | 38,50 | 37,70 | 38,30 | 0,52% | - |
| 22.05.2024 | 38,80 | 38,90 | 38,00 | 38,10 | -1,80% | - |
| 21.05.2024 | 38,50 | 38,90 | 38,20 | 38,80 | 0,78% | - |
| 20.05.2024 | 38,30 | 38,80 | 38,00 | 38,50 | 0,52% | - |
| 17.05.2024 | 38,50 | 38,80 | 38,10 | 38,30 | -0,52% | - |
| 16.05.2024 | 39,10 | 39,50 | 38,40 | 38,50 | -1,53% | - |
| 15.05.2024 | 39,30 | 39,50 | 38,30 | 39,10 | -0,51% | - |
| 14.05.2024 | 38,90 | 39,50 | 38,00 | 39,30 | 1,03% | - |
| 13.05.2024 | 38,40 | 39,30 | 37,00 | 38,90 | 1,04% | - |
| 10.05.2024 | 38,60 | 39,00 | 38,30 | 38,50 | -0,26% | - |
| 09.05.2024 | 37,90 | 38,60 | 37,20 | 38,60 | 1,58% | - |
| 08.05.2024 | 37,80 | 38,10 | 37,20 | 38,00 | 0,80% | - |
| 07.05.2024 | 37,60 | 38,10 | 36,90 | 37,70 | 0,27% | - |
| 06.05.2024 | 36,80 | 37,90 | 36,10 | 37,60 | 2,45% | - |