29,122$
-0,20%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,04% | 2.940.411,00 |
| 31.07.2025 | 23,82 | 24,29 | 23,54 | 24,01 | 0,61% | 3.351.021,00 |
| 30.07.2025 | 23,09 | 24,81 | 22,26 | 23,87 | -9,29% | 3.727.371,00 |
| 29.07.2025 | 26,87 | 26,89 | 25,92 | 26,31 | -2,54% | 2.191.864,00 |
| 28.07.2025 | 27,12 | 27,41 | 26,82 | 27,00 | 0,47% | 1.466.042,00 |
| 25.07.2025 | 26,64 | 26,92 | 26,23 | 26,87 | 2,64% | 1.075.356,00 |
| 24.07.2025 | 26,82 | 27,27 | 26,08 | 26,18 | -3,04% | 1.116.230,00 |
| 23.07.2025 | 27,31 | 27,66 | 26,97 | 27,00 | -0,52% | 951.146,00 |
| 22.07.2025 | 26,45 | 27,19 | 26,32 | 27,14 | 4,10% | 1.370.937,00 |
| 21.07.2025 | 26,78 | 26,99 | 26,00 | 26,07 | -1,51% | 1.439.345,00 |
| 18.07.2025 | 26,63 | 26,95 | 26,26 | 26,47 | 1,30% | 1.600.515,00 |
| 17.07.2025 | 26,56 | 26,79 | 25,61 | 26,13 | 6,31% | 2.362.724,00 |
| 16.07.2025 | 24,21 | 24,73 | 23,86 | 24,58 | 2,46% | 1.627.039,00 |
| 15.07.2025 | 25,08 | 25,18 | 23,98 | 23,99 | -3,42% | 1.314.109,00 |
| 14.07.2025 | 25,31 | 25,39 | 24,51 | 24,84 | -2,65% | 1.017.939,00 |
| 11.07.2025 | 25,49 | 25,87 | 25,16 | 25,52 | -1,90% | 786.604,00 |
| 10.07.2025 | 25,51 | 26,54 | 25,34 | 26,01 | 1,96% | 974.004,00 |
| 09.07.2025 | 25,62 | 25,74 | 25,16 | 25,51 | -0,31% | 935.685,00 |
| 08.07.2025 | 25,00 | 26,12 | 24,84 | 25,59 | 2,36% | 2.053.785,00 |
| 07.07.2025 | 25,32 | 25,78 | 24,87 | 25,00 | -3,77% | 1.215.268,00 |
| 03.07.2025 | 26,26 | 26,34 | 25,75 | 25,98 | -0,25% | 628.656,00 |
| 02.07.2025 | 25,19 | 26,21 | 24,79 | 26,05 | 3,35% | 2.009.474,00 |
| 01.07.2025 | 23,93 | 25,99 | 23,76 | 25,20 | 5,09% | 1.742.609,00 |
| 30.06.2025 | 24,51 | 24,87 | 23,67 | 23,98 | -2,36% | 1.234.777,00 |
| 27.06.2025 | 24,25 | 24,73 | 23,98 | 24,56 | 3,06% | 3.969.872,00 |
| 26.06.2025 | 23,55 | 23,89 | 23,31 | 23,83 | 2,06% | 972.844,00 |
| 25.06.2025 | 23,89 | 23,89 | 23,18 | 23,35 | -2,22% | 1.062.440,00 |
| 24.06.2025 | 24,12 | 24,27 | 23,60 | 23,88 | -0,21% | 977.465,00 |
| 23.06.2025 | 23,10 | 23,94 | 22,75 | 23,93 | 3,55% | 1.275.017,00 |
| 20.06.2025 | 23,49 | 23,56 | 23,01 | 23,11 | -0,60% | 2.005.890,00 |
| 18.06.2025 | 23,45 | 23,75 | 23,18 | 23,25 | -1,06% | 768.033,00 |
| 17.06.2025 | 23,86 | 24,20 | 23,48 | 23,50 | -3,01% | 966.132,00 |
| 16.06.2025 | 23,47 | 24,24 | 23,28 | 24,23 | 5,26% | 1.427.486,00 |
| 13.06.2025 | 23,73 | 23,95 | 22,78 | 23,02 | -4,64% | 1.394.985,00 |
| 12.06.2025 | 24,34 | 24,53 | 23,85 | 24,14 | -1,67% | 1.112.462,00 |
| 11.06.2025 | 26,16 | 26,16 | 24,53 | 24,55 | -5,43% | 1.660.802,00 |
| 10.06.2025 | 26,39 | 26,57 | 25,50 | 25,96 | -0,54% | 2.235.513,00 |
| 09.06.2025 | 25,75 | 26,42 | 25,36 | 26,10 | 4,57% | 1.857.068,00 |
| 06.06.2025 | 24,80 | 25,20 | 24,61 | 24,96 | 1,16% | 1.113.762,00 |
| 05.06.2025 | 24,43 | 24,96 | 24,17 | 24,68 | 0,02% | 1.306.329,00 |
| 04.06.2025 | 24,96 | 25,19 | 24,67 | 24,67 | -0,52% | 922.157,00 |
| 03.06.2025 | 24,30 | 25,04 | 23,98 | 24,80 | 2,27% | 1.154.127,00 |
| 02.06.2025 | 24,56 | 24,58 | 24,11 | 24,25 | -1,62% | 1.176.892,00 |
| 30.05.2025 | 25,09 | 25,20 | 24,62 | 24,65 | -2,84% | 1.946.395,00 |
| 29.05.2025 | 25,75 | 25,96 | 24,81 | 25,37 | -0,94% | 1.325.506,00 |
| 28.05.2025 | 26,17 | 26,28 | 25,57 | 25,61 | -2,25% | 991.172,00 |
| 27.05.2025 | 25,39 | 26,21 | 24,93 | 26,20 | 6,72% | 1.193.815,00 |
| 23.05.2025 | 23,90 | 24,69 | 23,70 | 24,55 | -2,07% | 874.590,00 |
| 22.05.2025 | 24,69 | 25,16 | 24,30 | 25,07 | 1,54% | 1.243.408,00 |
| 21.05.2025 | 25,67 | 25,69 | 24,66 | 24,69 | -6,80% | 1.382.685,00 |
| 20.05.2025 | 25,78 | 26,57 | 25,78 | 26,49 | 2,79% | 1.168.942,00 |
| 19.05.2025 | 25,50 | 26,00 | 25,50 | 25,77 | -1,57% | 1.503.852,00 |
| 16.05.2025 | 26,46 | 26,61 | 25,81 | 26,18 | -1,39% | 1.813.237,00 |
| 15.05.2025 | 25,92 | 26,66 | 25,74 | 26,55 | 1,45% | 3.058.554,00 |
| 14.05.2025 | 26,77 | 26,77 | 25,89 | 26,17 | -2,17% | 2.367.904,00 |
| 13.05.2025 | 26,70 | 27,04 | 26,40 | 26,75 | 1,29% | 3.003.626,00 |
| 12.05.2025 | 24,82 | 26,51 | 24,75 | 26,41 | 14,93% | 3.767.496,00 |
| 09.05.2025 | 23,81 | 23,93 | 22,81 | 22,98 | -3,65% | 2.093.326,00 |
| 08.05.2025 | 23,70 | 24,24 | 22,95 | 23,85 | 1,84% | 2.829.678,00 |
| 07.05.2025 | 21,16 | 23,82 | 20,98 | 23,42 | 16,34% | 3.356.503,00 |
| 06.05.2025 | 20,53 | 20,88 | 19,75 | 20,13 | -2,66% | 2.602.548,00 |
| 05.05.2025 | 21,88 | 22,02 | 20,66 | 20,68 | -1,94% | 1.851.578,00 |
| 02.05.2025 | 20,94 | 21,60 | 20,80 | 21,09 | 0,96% | 1.396.207,00 |
| 01.05.2025 | 21,09 | 21,16 | 20,69 | 20,89 | -0,52% | 1.438.655,00 |
| 30.04.2025 | 20,33 | 21,09 | 20,20 | 21,00 | 0,14% | 1.334.898,00 |
| 29.04.2025 | 20,74 | 21,06 | 20,59 | 20,97 | 0,24% | 945.964,00 |
| 28.04.2025 | 20,85 | 21,07 | 20,54 | 20,92 | 0,58% | 977.275,00 |
| 25.04.2025 | 20,95 | 21,16 | 20,40 | 20,80 | -1,70% | 793.098,00 |
| 24.04.2025 | 20,52 | 21,32 | 20,52 | 21,16 | 3,37% | 1.524.651,00 |
| 23.04.2025 | 21,38 | 21,69 | 20,40 | 20,47 | -0,20% | 2.719.749,00 |
| 22.04.2025 | 20,23 | 20,68 | 19,81 | 20,51 | 2,60% | 3.129.057,00 |
| 21.04.2025 | 19,22 | 20,08 | 19,06 | 19,99 | 0,45% | 2.986.609,00 |
| 17.04.2025 | 19,64 | 20,01 | 19,56 | 19,90 | 1,84% | 1.468.159,00 |
| 16.04.2025 | 20,21 | 20,26 | 19,41 | 19,54 | -3,51% | 1.174.052,00 |
| 15.04.2025 | 20,84 | 21,24 | 20,02 | 20,25 | -3,62% | 1.716.858,00 |
| 14.04.2025 | 21,41 | 21,61 | 20,49 | 21,01 | 1,01% | 1.902.106,00 |
| 11.04.2025 | 20,82 | 20,95 | 20,05 | 20,80 | -1,79% | 1.914.956,00 |
| 10.04.2025 | 21,53 | 21,71 | 20,37 | 21,18 | -4,25% | 2.411.056,00 |
| 09.04.2025 | 19,59 | 22,46 | 19,05 | 22,12 | 10,38% | 5.188.441,00 |
| 08.04.2025 | 22,87 | 23,00 | 19,92 | 20,04 | -10,01% | 3.534.769,00 |