35,505€
-3,03%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 36,54 | 36,87 | 35,59 | 35,59 | -2,81% | - |
| 01.07.2026 | 36,86 | 37,45 | 36,35 | 36,62 | -0,73% | - |
| 30.06.2026 | 37,27 | 37,47 | 36,54 | 36,89 | -0,86% | - |
| 29.06.2026 | 37,97 | 38,26 | 36,87 | 37,21 | -1,14% | - |
| 26.06.2026 | 36,51 | 38,00 | 36,05 | 37,64 | 3,34% | - |
| 25.06.2026 | 37,23 | 37,64 | 36,19 | 36,42 | -1,74% | - |
| 24.06.2026 | 37,16 | 37,76 | 36,98 | 37,07 | -0,84% | - |
| 23.06.2026 | 37,33 | 37,64 | 36,96 | 37,38 | -0,11% | - |
| 22.06.2026 | 38,57 | 38,81 | 37,34 | 37,42 | -2,62% | - |
| 19.06.2026 | 38,52 | 38,59 | 38,42 | 38,43 | -0,18% | - |
| 18.06.2026 | 37,25 | 39,17 | 37,18 | 38,50 | 2,37% | - |
| 17.06.2026 | 38,44 | 38,85 | 37,48 | 37,61 | -3,19% | - |
| 16.06.2026 | 39,22 | 39,97 | 38,72 | 38,85 | -0,38% | - |
| 15.06.2026 | 39,90 | 40,56 | 38,81 | 39,00 | -2,67% | - |
| 12.06.2026 | 39,65 | 40,43 | 39,64 | 40,07 | 1,79% | - |
| 11.06.2026 | 38,31 | 39,39 | 38,31 | 39,36 | 2,06% | - |
| 10.06.2026 | 38,47 | 39,01 | 37,91 | 38,57 | -1,37% | - |
| 09.06.2026 | 39,24 | 40,29 | 38,18 | 39,10 | -0,53% | - |
| 08.06.2026 | 37,92 | 39,69 | 37,74 | 39,31 | 3,34% | - |
| 05.06.2026 | 38,34 | 38,42 | 37,45 | 38,04 | -0,60% | - |
| 04.06.2026 | 37,78 | 38,44 | 37,17 | 38,27 | 1,70% | - |
| 03.06.2026 | 38,08 | 38,20 | 37,13 | 37,63 | -1,17% | - |
| 02.06.2026 | 37,11 | 38,17 | 36,59 | 38,08 | 2,68% | - |
| 01.06.2026 | 37,29 | 37,53 | 36,34 | 37,08 | -0,40% | - |
| 29.05.2026 | 37,25 | 37,71 | 36,75 | 37,23 | -0,05% | - |
| 28.05.2026 | 37,40 | 37,59 | 36,94 | 37,25 | -0,59% | - |
| 27.05.2026 | 36,72 | 37,66 | 36,70 | 37,47 | 3,24% | - |
| 26.05.2026 | 36,37 | 37,04 | 36,06 | 36,30 | -0,14% | - |
| 25.05.2026 | 36,15 | 36,39 | 36,15 | 36,35 | 0,46% | - |
| 22.05.2026 | 35,57 | 36,54 | 35,52 | 36,18 | 1,47% | - |
| 21.05.2026 | 34,81 | 35,83 | 34,15 | 35,66 | 3,02% | - |
| 20.05.2026 | 32,96 | 34,87 | 32,57 | 34,61 | 5,12% | - |
| 19.05.2026 | 33,27 | 33,40 | 32,54 | 32,93 | -1,33% | - |
| 18.05.2026 | 33,36 | 34,40 | 33,06 | 33,37 | -0,07% | - |
| 15.05.2026 | 33,84 | 33,91 | 33,05 | 33,40 | -1,53% | - |
| 14.05.2026 | 32,88 | 34,30 | 32,88 | 33,92 | 3,24% | - |
| 13.05.2026 | 32,84 | 33,18 | 32,33 | 32,85 | 0,09% | - |
| 12.05.2026 | 33,02 | 33,13 | 31,94 | 32,82 | -2,48% | - |
| 11.05.2026 | 34,46 | 34,74 | 33,25 | 33,66 | -2,52% | - |
| 08.05.2026 | 33,83 | 34,94 | 33,26 | 34,53 | 2,43% | - |
| 07.05.2026 | 34,08 | 34,23 | 33,22 | 33,71 | -0,18% | - |
| 06.05.2026 | 32,23 | 34,57 | 32,11 | 33,77 | 4,41% | - |
| 05.05.2026 | 31,16 | 32,50 | 31,07 | 32,34 | 3,95% | - |
| 04.05.2026 | 31,99 | 32,32 | 30,76 | 31,11 | -2,95% | - |
| 30.04.2026 | 31,66 | 32,39 | 31,30 | 32,06 | 1,65% | - |
| 29.04.2026 | 31,97 | 32,17 | 31,37 | 31,54 | -1,82% | - |
| 28.04.2026 | 32,30 | 32,83 | 31,71 | 32,12 | -0,33% | - |
| 27.04.2026 | 32,91 | 33,19 | 32,21 | 32,23 | -2,16% | - |
| 24.04.2026 | 32,49 | 33,25 | 32,20 | 32,94 | 1,42% | - |
| 23.04.2026 | 33,55 | 33,78 | 32,31 | 32,48 | -2,39% | - |
| 22.04.2026 | 33,56 | 34,04 | 33,24 | 33,27 | -0,92% | - |
| 21.04.2026 | 33,73 | 34,30 | 33,18 | 33,58 | -0,13% | - |
| 20.04.2026 | 33,66 | 33,92 | 32,62 | 33,63 | -0,19% | - |
| 17.04.2026 | 32,47 | 34,06 | 32,37 | 33,69 | 3,03% | - |
| 16.04.2026 | 32,53 | 32,85 | 31,87 | 32,70 | -0,06% | - |
| 15.04.2026 | 32,38 | 32,88 | 31,93 | 32,72 | 0,31% | - |
| 14.04.2026 | 31,99 | 32,72 | 31,53 | 32,62 | 1,45% | - |
| 13.04.2026 | 32,29 | 32,64 | 31,86 | 32,16 | -1,12% | - |
| 10.04.2026 | 32,64 | 32,96 | 32,34 | 32,52 | -0,26% | - |
| 09.04.2026 | 31,74 | 32,83 | 31,48 | 32,61 | 2,71% | - |
| 08.04.2026 | 30,31 | 32,23 | 30,10 | 31,75 | 4,32% | - |
| 07.04.2026 | 30,31 | 30,90 | 29,98 | 30,43 | 4,21% | - |
| 02.04.2026 | 29,30 | 29,50 | 29,10 | 29,20 | -0,68% | - |
| 01.04.2026 | 29,30 | 29,40 | 29,30 | 29,40 | 2,44% | - |
| 31.03.2026 | 28,30 | 28,70 | 28,30 | 28,70 | -0,35% | - |
| 30.03.2026 | 28,90 | 28,90 | 28,70 | 28,80 | -0,35% | - |
| 27.03.2026 | 28,70 | 28,90 | 28,70 | 28,90 | 0,70% | - |
| 26.03.2026 | 29,10 | 29,50 | 28,70 | 28,70 | -1,71% | - |
| 25.03.2026 | 28,90 | 29,60 | 28,90 | 29,20 | 1,04% | - |
| 24.03.2026 | 28,90 | 29,10 | 28,90 | 28,90 | -0,69% | - |
| 23.03.2026 | 27,70 | 29,30 | 27,30 | 29,10 | 2,11% | - |
| 20.03.2026 | 28,70 | 28,90 | 28,20 | 28,50 | 1,42% | - |
| 19.03.2026 | 28,40 | 28,50 | 27,60 | 28,10 | -1,06% | - |
| 18.03.2026 | 28,70 | 29,10 | 28,30 | 28,40 | 1,79% | - |
| 17.03.2026 | 28,10 | 28,10 | 27,90 | 27,90 | 1,45% | - |
| 16.03.2026 | 27,50 | 27,70 | 27,30 | 27,50 | -3,51% | - |
| 13.03.2026 | 28,30 | 28,50 | 28,30 | 28,50 | -2,06% | - |
| 12.03.2026 | 29,30 | 29,30 | 29,10 | 29,10 | -1,02% | - |
| 11.03.2026 | 29,70 | 29,70 | 28,90 | 29,40 | 1,73% | - |
| 10.03.2026 | 28,90 | 29,10 | 28,90 | 28,90 | -0,34% | - |
| 09.03.2026 | 28,90 | 29,00 | 28,90 | 29,00 | -2,36% | - |
| 06.03.2026 | 29,90 | 30,30 | 28,90 | 29,70 | -3,88% | - |
| 05.03.2026 | 31,10 | 31,10 | 30,90 | 30,90 | 0,32% | - |
| 04.03.2026 | 30,90 | 30,90 | 30,70 | 30,80 | 1,65% | - |
| 03.03.2026 | 30,50 | 30,50 | 30,30 | 30,30 | 2,71% | - |
| 02.03.2026 | 30,30 | 30,70 | 29,50 | 29,50 | -5,14% | - |
| 27.02.2026 | 31,30 | 31,30 | 31,00 | 31,10 | -0,64% | - |
| 26.02.2026 | 30,30 | 32,10 | 29,80 | 31,30 | 3,64% | - |
| 25.02.2026 | 31,70 | 32,30 | 29,40 | 30,20 | -7,08% | - |
| 24.02.2026 | 31,50 | 32,70 | 31,40 | 32,50 | -2,99% | - |
| 23.02.2026 | 33,90 | 33,90 | 33,50 | 33,50 | -2,05% | - |
| 20.02.2026 | 33,40 | 34,40 | 32,90 | 34,20 | 2,70% | - |
| 19.02.2026 | 33,20 | 33,50 | 32,70 | 33,30 | -0,30% | - |
| 18.02.2026 | 33,30 | 33,40 | 33,30 | 33,40 | 1,52% | - |
| 17.02.2026 | 33,10 | 33,50 | 32,80 | 32,90 | -0,60% | - |
| 16.02.2026 | 33,10 | 33,20 | 33,10 | 33,10 | 0,00% | - |
| 13.02.2026 | 33,00 | 33,10 | 32,10 | 33,10 | 0,00% | - |
| 12.02.2026 | 32,60 | 33,10 | 32,30 | 33,10 | 6,43% | - |
| 11.02.2026 | 30,70 | 31,10 | 30,70 | 31,10 | 1,30% | - |
| 10.02.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 1,66% | - |