34,460€
2,24%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.02.2026 | 30,30 | 31,90 | 30,20 | 30,20 | -0,33% | - |
| 06.02.2026 | 29,30 | 30,50 | 28,70 | 30,30 | -6,19% | - |
| 05.02.2026 | 32,80 | 32,80 | 32,10 | 32,30 | -1,22% | - |
| 04.02.2026 | 35,70 | 36,20 | 32,50 | 32,70 | -9,67% | - |
| 03.02.2026 | 38,80 | 39,70 | 36,10 | 36,20 | -4,99% | - |
| 02.02.2026 | 37,00 | 38,10 | 36,50 | 38,10 | 3,25% | - |
| 30.01.2026 | 36,70 | 37,00 | 36,70 | 36,90 | 0,00% | - |
| 29.01.2026 | 35,80 | 36,90 | 35,80 | 36,90 | 2,22% | - |
| 28.01.2026 | 36,60 | 37,40 | 36,00 | 36,10 | -5,99% | - |
| 27.01.2026 | 38,50 | 38,50 | 38,40 | 38,40 | 0,79% | - |
| 26.01.2026 | 38,40 | 38,80 | 37,90 | 38,10 | -1,30% | - |
| 23.01.2026 | 38,60 | 38,60 | 38,40 | 38,60 | -1,03% | - |
| 22.01.2026 | 38,70 | 39,40 | 38,70 | 39,00 | 3,17% | - |
| 21.01.2026 | 38,00 | 38,40 | 37,80 | 37,80 | -1,82% | - |
| 20.01.2026 | 38,70 | 38,70 | 38,50 | 38,50 | -1,03% | - |
| 19.01.2026 | 38,90 | 39,00 | 38,90 | 38,90 | -2,26% | - |
| 16.01.2026 | 39,90 | 39,90 | 39,80 | 39,80 | 1,53% | - |
| 15.01.2026 | 39,00 | 39,20 | 39,00 | 39,20 | -0,51% | - |
| 14.01.2026 | 39,30 | 39,40 | 39,20 | 39,40 | 1,81% | - |
| 13.01.2026 | 38,80 | 38,80 | 38,70 | 38,70 | 0,78% | - |
| 12.01.2026 | 38,80 | 38,80 | 38,40 | 38,40 | -0,78% | - |
| 09.01.2026 | 39,10 | 39,70 | 38,30 | 38,70 | 2,93% | - |
| 08.01.2026 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | - |
| 07.01.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 1,08% | - |
| 06.01.2026 | 36,90 | 37,30 | 36,90 | 37,20 | 2,48% | - |
| 05.01.2026 | 35,90 | 36,30 | 35,90 | 36,30 | 2,54% | - |
| 02.01.2026 | 35,40 | 35,60 | 35,40 | 35,40 | -3,28% | - |
| 29.12.2025 | 36,70 | 36,70 | 36,60 | 36,60 | -1,08% | - |
| 23.12.2025 | 37,30 | 37,30 | 37,00 | 37,00 | 0,54% | - |
| 22.12.2025 | 36,70 | 37,00 | 36,70 | 36,80 | 0,82% | - |
| 19.12.2025 | 36,50 | 36,70 | 36,40 | 36,50 | -0,54% | - |
| 18.12.2025 | 36,60 | 36,70 | 36,50 | 36,70 | 1,66% | - |
| 17.12.2025 | 37,20 | 37,60 | 36,10 | 36,10 | -3,48% | - |
| 16.12.2025 | 37,60 | 37,60 | 37,30 | 37,40 | 0,81% | - |
| 15.12.2025 | 37,10 | 37,40 | 36,70 | 37,10 | -2,37% | - |
| 12.12.2025 | 37,80 | 38,00 | 37,80 | 38,00 | 0,00% | - |
| 11.12.2025 | 37,50 | 38,30 | 37,10 | 38,00 | 1,33% | - |
| 10.12.2025 | 37,40 | 37,60 | 37,20 | 37,50 | 1,63% | - |
| 09.12.2025 | 37,10 | 37,10 | 36,90 | 36,90 | -0,54% | - |