42,955$
-1,77%
Echtzeit-Aktienkurs Steven Madden Ltd
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 43,40 | 43,73 | 42,44 | 42,88 | -1,94% | 1.060.805,00 |
| 16.12.2025 | 43,88 | 44,30 | 43,33 | 43,73 | -0,97% | 670.591,00 |
| 15.12.2025 | 43,82 | 44,37 | 43,05 | 44,16 | 1,26% | 1.081.073,00 |
| 12.12.2025 | 44,68 | 44,99 | 43,40 | 43,61 | -1,87% | 1.209.851,00 |
| 11.12.2025 | 44,02 | 44,96 | 43,97 | 44,44 | 1,65% | 1.019.543,00 |
| 10.12.2025 | 43,74 | 44,39 | 43,31 | 43,72 | 0,34% | 1.463.383,00 |
| 09.12.2025 | 43,44 | 43,90 | 43,01 | 43,57 | 1,09% | 969.571,00 |
| 08.12.2025 | 43,98 | 44,26 | 42,83 | 43,10 | -1,78% | 729.449,00 |
| 05.12.2025 | 43,10 | 44,12 | 42,68 | 43,88 | 1,83% | 875.716,00 |
| 04.12.2025 | 44,24 | 44,31 | 42,68 | 43,09 | -2,31% | 831.968,00 |
| 03.12.2025 | 42,19 | 44,38 | 42,19 | 44,11 | 5,78% | 1.523.932,00 |
| 02.12.2025 | 42,95 | 43,10 | 41,60 | 41,70 | -2,87% | 876.056,00 |
| 01.12.2025 | 41,40 | 43,08 | 41,25 | 42,93 | 2,75% | 872.070,00 |
| 28.11.2025 | 41,88 | 42,17 | 41,34 | 41,78 | -0,24% | 418.436,00 |
| 26.11.2025 | 41,12 | 42,32 | 41,12 | 41,88 | 0,79% | 908.724,00 |
| 25.11.2025 | 40,89 | 42,27 | 39,10 | 41,55 | 2,21% | 1.439.790,00 |
| 24.11.2025 | 39,58 | 40,94 | 39,26 | 40,65 | 2,29% | 952.739,00 |
| 21.11.2025 | 38,25 | 40,13 | 38,22 | 39,74 | 4,91% | 1.124.117,00 |
| 20.11.2025 | 37,44 | 38,52 | 37,44 | 37,88 | 1,91% | 765.223,00 |
| 19.11.2025 | 37,17 | 37,62 | 36,52 | 37,17 | 0,00% | 658.409,00 |
| 18.11.2025 | 36,52 | 37,41 | 36,20 | 37,17 | 0,51% | 742.800,00 |
| 17.11.2025 | 37,90 | 37,90 | 36,82 | 36,98 | -2,48% | 726.022,00 |
| 14.11.2025 | 37,50 | 38,03 | 37,25 | 37,92 | -0,78% | 692.029,00 |
| 13.11.2025 | 38,51 | 39,26 | 37,90 | 38,22 | -1,55% | 818.520,00 |
| 12.11.2025 | 39,34 | 39,86 | 38,79 | 38,82 | -0,13% | 1.027.203,00 |
| 11.11.2025 | 37,74 | 38,92 | 37,68 | 38,87 | 3,05% | 1.126.415,00 |
| 10.11.2025 | 38,40 | 38,83 | 37,39 | 37,72 | -1,28% | 1.257.398,00 |
| 07.11.2025 | 38,25 | 39,39 | 37,39 | 38,21 | -0,44% | 1.315.179,00 |
| 06.11.2025 | 38,44 | 38,94 | 36,98 | 38,38 | 2,81% | 2.273.441,00 |
| 05.11.2025 | 35,37 | 37,95 | 33,50 | 37,33 | 13,57% | 4.047.949,00 |
| 04.11.2025 | 32,34 | 33,54 | 32,25 | 32,87 | 0,26% | 2.463.084,00 |
| 03.11.2025 | 33,55 | 34,00 | 32,45 | 32,79 | -3,32% | 2.088.455,00 |
| 31.10.2025 | 33,98 | 34,16 | 33,29 | 33,91 | -1,25% | 1.309.283,00 |
| 30.10.2025 | 35,34 | 35,46 | 34,01 | 34,34 | -0,23% | 1.535.189,00 |
| 29.10.2025 | 34,61 | 35,74 | 34,01 | 34,42 | -1,42% | 1.112.043,00 |
| 28.10.2025 | 34,97 | 35,43 | 34,57 | 34,92 | -1,48% | 947.081,00 |
| 27.10.2025 | 36,36 | 36,94 | 35,41 | 35,44 | -0,53% | 1.252.465,00 |
| 24.10.2025 | 35,68 | 36,10 | 35,29 | 35,63 | -0,21% | 1.071.965,00 |
| 23.10.2025 | 34,16 | 35,72 | 34,16 | 35,70 | 3,55% | 968.816,00 |
| 22.10.2025 | 34,80 | 35,19 | 34,29 | 34,48 | -1,46% | 1.140.046,00 |
| 21.10.2025 | 34,89 | 35,77 | 34,02 | 34,99 | 0,09% | 1.626.262,00 |
| 20.10.2025 | 35,69 | 35,80 | 34,95 | 34,96 | 0,07% | 1.031.748,00 |
| 17.10.2025 | 34,81 | 35,08 | 34,33 | 34,93 | -0,16% | - |
| 16.10.2025 | 35,32 | 35,51 | 34,57 | 34,99 | -0,99% | 1.253.305,00 |
| 15.10.2025 | 35,34 | 36,05 | 35,11 | 35,34 | 1,09% | 1.331.716,00 |
| 14.10.2025 | 33,60 | 35,38 | 33,14 | 34,96 | 1,86% | 1.113.278,00 |
| 13.10.2025 | 33,05 | 34,47 | 33,03 | 34,32 | 6,42% | 1.239.106,00 |
| 10.10.2025 | 33,99 | 34,31 | 32,07 | 32,25 | -5,13% | 1.501.174,00 |
| 09.10.2025 | 34,35 | 34,77 | 33,93 | 34,00 | -0,45% | 1.332.920,00 |
| 08.10.2025 | 33,30 | 34,18 | 33,03 | 34,15 | 2,77% | 857.791,00 |
| 07.10.2025 | 33,84 | 34,16 | 33,00 | 33,23 | -1,39% | 1.096.789,00 |
| 06.10.2025 | 34,48 | 34,64 | 33,67 | 33,70 | -2,12% | 1.178.829,00 |
| 03.10.2025 | 34,36 | 34,95 | 34,14 | 34,43 | 0,53% | 1.196.339,00 |
| 02.10.2025 | 34,47 | 34,79 | 33,93 | 34,25 | -0,12% | 925.087,00 |
| 01.10.2025 | 33,62 | 34,41 | 32,96 | 34,29 | 2,42% | 1.380.116,00 |
| 30.09.2025 | 33,80 | 34,13 | 33,45 | 33,48 | -1,21% | 1.666.240,00 |
| 29.09.2025 | 33,97 | 34,00 | 33,32 | 33,89 | 0,37% | 1.234.295,00 |
| 26.09.2025 | 33,02 | 33,90 | 32,69 | 33,77 | 3,26% | 1.205.745,00 |
| 25.09.2025 | 32,36 | 32,75 | 31,74 | 32,70 | -0,37% | 1.298.908,00 |
| 24.09.2025 | 32,80 | 33,08 | 32,11 | 32,82 | -0,33% | 969.314,00 |
| 23.09.2025 | 33,31 | 33,56 | 32,92 | 32,93 | -0,69% | 2.475.199,00 |
| 22.09.2025 | 33,19 | 34,01 | 32,68 | 33,16 | 3,56% | 2.970.133,00 |
| 19.09.2025 | 32,71 | 32,78 | 31,81 | 32,02 | -2,08% | 4.344.265,00 |
| 18.09.2025 | 32,91 | 33,14 | 32,46 | 32,70 | 0,65% | 1.394.982,00 |
| 17.09.2025 | 31,50 | 33,25 | 31,02 | 32,49 | 3,04% | 1.777.510,00 |
| 16.09.2025 | 31,35 | 31,78 | 30,70 | 31,53 | 0,51% | 1.180.761,00 |
| 15.09.2025 | 31,23 | 32,02 | 30,94 | 31,37 | 0,71% | 1.891.512,00 |
| 12.09.2025 | 31,77 | 31,77 | 30,54 | 31,15 | -2,01% | 1.944.758,00 |
| 11.09.2025 | 30,64 | 31,90 | 30,12 | 31,79 | 4,23% | 1.996.402,00 |
| 10.09.2025 | 30,13 | 30,79 | 29,99 | 30,50 | 0,73% | 1.584.555,00 |
| 09.09.2025 | 30,19 | 30,48 | 29,74 | 30,28 | -0,72% | 1.477.475,00 |
| 08.09.2025 | 30,55 | 30,74 | 29,70 | 30,50 | 0,59% | 1.322.398,00 |
| 05.09.2025 | 30,10 | 30,86 | 29,90 | 30,32 | 0,66% | 1.442.976,00 |
| 04.09.2025 | 29,15 | 30,17 | 28,91 | 30,12 | 3,47% | 1.667.771,00 |
| 03.09.2025 | 29,31 | 29,91 | 29,07 | 29,11 | -1,09% | 1.159.576,00 |
| 02.09.2025 | 28,88 | 29,53 | 28,55 | 29,43 | 1,34% | 1.305.109,00 |
| 29.08.2025 | 29,26 | 29,77 | 29,02 | 29,04 | -0,48% | 1.101.589,00 |
| 28.08.2025 | 29,60 | 29,66 | 28,82 | 29,18 | -0,68% | 1.272.593,00 |
| 27.08.2025 | 28,06 | 29,44 | 27,76 | 29,38 | 4,41% | 1.462.357,00 |
| 26.08.2025 | 28,05 | 28,53 | 28,04 | 28,14 | 0,39% | 1.617.538,00 |
| 25.08.2025 | 28,50 | 28,54 | 27,95 | 28,03 | -1,77% | 1.173.537,00 |
| 22.08.2025 | 27,21 | 28,92 | 27,19 | 28,54 | 5,18% | 1.449.878,00 |
| 21.08.2025 | 26,37 | 27,23 | 26,05 | 27,13 | 1,99% | 1.353.357,00 |
| 20.08.2025 | 26,97 | 27,23 | 26,56 | 26,60 | -1,63% | 1.089.483,00 |
| 19.08.2025 | 27,18 | 27,79 | 26,91 | 27,04 | 0,45% | 1.089.638,00 |
| 18.08.2025 | 27,08 | 27,55 | 26,55 | 26,92 | -0,33% | 1.017.580,00 |
| 15.08.2025 | 27,02 | 27,14 | 26,78 | 27,01 | 1,01% | 1.107.659,00 |
| 14.08.2025 | 26,55 | 26,95 | 26,35 | 26,74 | -2,16% | 1.348.438,00 |
| 13.08.2025 | 26,16 | 27,44 | 26,16 | 27,33 | 4,71% | 1.990.514,00 |
| 12.08.2025 | 24,94 | 26,30 | 24,81 | 26,10 | 6,05% | 1.768.730,00 |
| 11.08.2025 | 25,61 | 25,83 | 24,51 | 24,61 | -3,26% | 1.480.473,00 |
| 08.08.2025 | 25,54 | 25,72 | 24,90 | 25,44 | -0,82% | 1.754.919,00 |
| 07.08.2025 | 25,90 | 25,90 | 25,32 | 25,65 | -0,77% | 1.791.812,00 |
| 06.08.2025 | 25,14 | 25,89 | 25,01 | 25,85 | 2,99% | 1.812.819,00 |
| 05.08.2025 | 25,38 | 25,38 | 24,76 | 25,10 | 0,00% | 1.428.709,00 |
| 04.08.2025 | 23,63 | 25,22 | 23,63 | 25,10 | 6,72% | 2.353.968,00 |
| 01.08.2025 | 23,54 | 24,18 | 23,15 | 23,52 | -2,02% | 2.940.411,00 |
| 31.07.2025 | 23,82 | 24,29 | 23,54 | 24,01 | 0,59% | 3.351.021,00 |
| 30.07.2025 | 23,09 | 24,81 | 22,26 | 23,87 | -9,33% | 3.727.371,00 |
| 29.07.2025 | 26,87 | 26,89 | 25,92 | 26,32 | -2,50% | 2.191.864,00 |