45,805$
-0,45%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 45,99 | 46,40 | 45,71 | 45,82 | -0,42% | - |
| 03.12.2024 | 46,47 | 46,76 | 45,66 | 46,01 | -0,37% | 666.213,00 |
| 02.12.2024 | 45,52 | 46,60 | 45,46 | 46,18 | 1,32% | 954.866,00 |
| 29.11.2024 | 45,28 | 45,61 | 45,05 | 45,58 | 1,65% | 513.040,00 |
| 27.11.2024 | 44,39 | 45,05 | 44,38 | 44,84 | 1,54% | 560.567,00 |
| 26.11.2024 | 45,07 | 45,73 | 44,02 | 44,16 | -2,75% | 628.191,00 |
| 25.11.2024 | 43,79 | 45,70 | 43,79 | 45,41 | 4,63% | 1.036.437,00 |
| 22.11.2024 | 42,74 | 43,77 | 42,69 | 43,40 | 1,35% | 648.401,00 |
| 21.11.2024 | 41,87 | 42,95 | 41,43 | 42,82 | 2,96% | 534.754,00 |
| 20.11.2024 | 42,33 | 42,33 | 41,41 | 41,59 | -2,21% | 774.986,00 |
| 19.11.2024 | 42,52 | 42,81 | 41,91 | 42,53 | -0,61% | 621.139,00 |
| 18.11.2024 | 43,39 | 44,30 | 42,73 | 42,79 | -1,02% | 806.206,00 |
| 15.11.2024 | 44,17 | 44,17 | 43,13 | 43,23 | -1,64% | 750.477,00 |
| 14.11.2024 | 44,44 | 45,16 | 43,90 | 43,95 | -0,72% | 719.595,00 |
| 13.11.2024 | 45,16 | 45,38 | 44,22 | 44,27 | -1,56% | 917.734,00 |
| 12.11.2024 | 44,93 | 45,51 | 44,69 | 44,97 | 0,31% | 751.581,00 |
| 11.11.2024 | 45,16 | 45,39 | 44,67 | 44,83 | 0,45% | 895.859,00 |
| 08.11.2024 | 45,56 | 46,16 | 44,58 | 44,63 | -2,13% | 1.340.635,00 |
| 07.11.2024 | 45,96 | 46,02 | 43,20 | 45,60 | 3,10% | 1.559.967,00 |
| 06.11.2024 | 46,27 | 46,98 | 43,18 | 44,23 | -2,60% | 1.841.664,00 |
| 05.11.2024 | 44,77 | 45,43 | 44,54 | 45,41 | 1,16% | 460.304,00 |
| 04.11.2024 | 44,74 | 45,70 | 44,71 | 44,89 | 0,31% | 557.577,00 |
| 01.11.2024 | 45,36 | 45,44 | 44,69 | 44,75 | -0,49% | 830.042,00 |
| 31.10.2024 | 45,08 | 45,78 | 44,45 | 44,97 | -0,27% | 588.675,00 |
| 30.10.2024 | 45,05 | 46,31 | 45,00 | 45,09 | -0,07% | 482.540,00 |
| 29.10.2024 | 44,84 | 45,49 | 44,63 | 45,12 | -1,68% | 608.802,00 |
| 28.10.2024 | 45,53 | 46,49 | 45,53 | 45,89 | 1,30% | 541.844,00 |
| 25.10.2024 | 45,96 | 46,50 | 45,12 | 45,30 | -0,29% | 539.498,00 |
| 24.10.2024 | 45,42 | 45,60 | 45,15 | 45,43 | 0,40% | 463.149,00 |
| 23.10.2024 | 45,31 | 45,70 | 44,94 | 45,25 | -0,83% | 479.669,00 |
| 22.10.2024 | 46,72 | 46,72 | 45,51 | 45,63 | -2,77% | 1.007.774,00 |
| 21.10.2024 | 48,28 | 48,38 | 46,82 | 46,93 | -3,36% | 890.600,00 |
| 18.10.2024 | 48,61 | 48,89 | 48,47 | 48,56 | -0,10% | 669.848,00 |
| 17.10.2024 | 49,05 | 49,09 | 48,51 | 48,61 | -0,45% | 460.329,00 |
| 16.10.2024 | 48,69 | 49,09 | 48,35 | 48,83 | 1,35% | 435.040,00 |
| 15.10.2024 | 47,88 | 49,12 | 47,41 | 48,18 | 0,92% | 743.454,00 |
| 14.10.2024 | 47,76 | 48,12 | 47,26 | 47,74 | -0,29% | 657.592,00 |
| 11.10.2024 | 47,04 | 48,02 | 47,04 | 47,88 | 1,74% | 357.124,00 |
| 10.10.2024 | 46,74 | 47,11 | 46,46 | 47,06 | 0,19% | 423.092,00 |
| 09.10.2024 | 47,25 | 47,58 | 46,70 | 46,97 | -0,21% | 532.039,00 |
| 08.10.2024 | 47,03 | 47,60 | 46,55 | 47,07 | -0,06% | 677.200,00 |
| 07.10.2024 | 49,03 | 49,10 | 46,40 | 47,10 | -4,56% | 714.100,00 |
| 04.10.2024 | 48,53 | 49,38 | 48,43 | 49,35 | 2,86% | 527.515,00 |
| 03.10.2024 | 48,62 | 48,83 | 47,75 | 47,98 | -2,26% | 684.307,00 |
| 02.10.2024 | 49,10 | 49,27 | 48,79 | 49,09 | -1,23% | 433.293,00 |
| 01.10.2024 | 48,91 | 50,01 | 48,26 | 49,70 | 1,45% | 818.758,00 |
| 30.09.2024 | 48,61 | 49,11 | 48,33 | 48,99 | 0,62% | 570.751,00 |
| 27.09.2024 | 48,55 | 49,05 | 48,36 | 48,69 | 0,72% | 524.625,00 |
| 26.09.2024 | 48,45 | 49,02 | 48,06 | 48,34 | 1,11% | 675.970,00 |
| 25.09.2024 | 48,83 | 49,29 | 47,69 | 47,81 | -2,45% | 720.408,00 |
| 24.09.2024 | 48,23 | 49,11 | 48,23 | 49,01 | 1,87% | 611.421,00 |
| 23.09.2024 | 48,10 | 48,17 | 47,44 | 48,11 | 1,35% | 557.306,00 |
| 20.09.2024 | 47,98 | 48,07 | 47,25 | 47,47 | -0,88% | 1.436.676,00 |
| 19.09.2024 | 48,67 | 48,76 | 47,41 | 47,89 | 0,91% | 1.009.153,00 |
| 18.09.2024 | 47,14 | 48,59 | 47,08 | 47,46 | 0,76% | 830.733,00 |
| 17.09.2024 | 46,18 | 47,23 | 46,10 | 47,10 | 2,93% | 867.165,00 |
| 16.09.2024 | 45,61 | 46,26 | 45,15 | 45,76 | 0,33% | 642.830,00 |
| 13.09.2024 | 44,43 | 45,93 | 44,17 | 45,61 | 3,35% | 564.249,00 |
| 12.09.2024 | 43,77 | 44,14 | 43,33 | 44,13 | 1,38% | 492.611,00 |
| 11.09.2024 | 43,30 | 43,62 | 42,55 | 43,53 | 0,51% | 510.479,00 |
| 10.09.2024 | 43,73 | 43,82 | 43,00 | 43,31 | -0,51% | 329.309,00 |
| 09.09.2024 | 43,11 | 43,88 | 42,73 | 43,53 | 0,97% | 552.509,00 |
| 06.09.2024 | 43,61 | 44,14 | 43,03 | 43,11 | -1,73% | 513.915,00 |
| 05.09.2024 | 44,09 | 44,20 | 43,43 | 43,87 | -0,23% | 651.282,00 |
| 04.09.2024 | 44,36 | 44,36 | 43,65 | 43,97 | -1,30% | 455.710,00 |
| 03.09.2024 | 44,75 | 45,27 | 44,38 | 44,55 | -1,22% | 608.522,00 |
| 30.08.2024 | 44,89 | 45,15 | 44,30 | 45,10 | 1,26% | 557.922,00 |
| 29.08.2024 | 44,58 | 44,94 | 43,74 | 44,54 | 0,93% | 453.461,00 |
| 28.08.2024 | 44,26 | 44,82 | 43,81 | 44,13 | -0,74% | 414.693,00 |
| 27.08.2024 | 44,91 | 44,91 | 44,44 | 44,46 | -1,59% | 371.613,00 |
| 26.08.2024 | 45,25 | 45,60 | 44,96 | 45,18 | 0,04% | 436.873,00 |
| 23.08.2024 | 43,55 | 45,20 | 43,52 | 45,16 | 2,61% | 407.102,00 |
| 22.08.2024 | 44,49 | 44,49 | 43,85 | 44,01 | -1,30% | 394.915,00 |
| 21.08.2024 | 44,07 | 44,60 | 43,57 | 44,59 | 2,58% | 385.195,00 |
| 20.08.2024 | 44,11 | 44,31 | 43,30 | 43,47 | -1,65% | 402.117,00 |
| 19.08.2024 | 44,34 | 44,54 | 44,11 | 44,20 | 0,07% | 490.441,00 |
| 16.08.2024 | 43,87 | 44,26 | 43,40 | 44,17 | 0,55% | 452.791,00 |
| 15.08.2024 | 43,83 | 44,41 | 43,56 | 43,93 | 3,24% | 505.452,00 |
| 14.08.2024 | 43,32 | 43,33 | 42,34 | 42,55 | -1,69% | 462.120,00 |
| 13.08.2024 | 42,68 | 43,43 | 42,68 | 43,28 | 2,17% | 532.428,00 |
| 12.08.2024 | 43,15 | 43,32 | 42,29 | 42,36 | -1,67% | 448.521,00 |
| 09.08.2024 | 42,82 | 43,33 | 42,30 | 43,08 | 0,09% | 524.416,00 |
| 08.08.2024 | 42,77 | 43,11 | 42,35 | 43,04 | 2,04% | 674.722,00 |
| 07.08.2024 | 43,44 | 43,73 | 41,97 | 42,18 | -1,08% | 590.827,00 |
| 06.08.2024 | 41,63 | 43,27 | 41,09 | 42,64 | 2,52% | 921.135,00 |
| 05.08.2024 | 40,26 | 41,69 | 39,86 | 41,59 | -0,05% | 888.967,00 |
| 02.08.2024 | 41,78 | 42,11 | 41,02 | 41,61 | -4,33% | 766.874,00 |
| 01.08.2024 | 44,65 | 45,06 | 43,14 | 43,50 | -4,07% | 1.013.469,00 |
| 31.07.2024 | 44,79 | 47,24 | 43,77 | 45,34 | 1,98% | 1.297.423,00 |
| 30.07.2024 | 44,19 | 44,81 | 43,78 | 44,46 | 0,61% | 928.401,00 |
| 29.07.2024 | 43,99 | 44,39 | 43,68 | 44,19 | 0,39% | 724.791,00 |
| 26.07.2024 | 43,33 | 44,03 | 43,05 | 44,02 | 3,16% | 633.349,00 |
| 25.07.2024 | 43,21 | 43,46 | 41,88 | 42,67 | -1,09% | 1.014.273,00 |
| 24.07.2024 | 44,83 | 45,21 | 43,09 | 43,14 | -3,94% | 945.944,00 |
| 23.07.2024 | 44,17 | 44,91 | 43,94 | 44,91 | 1,51% | 702.592,00 |
| 22.07.2024 | 43,95 | 44,47 | 43,56 | 44,24 | 1,00% | 673.078,00 |
| 19.07.2024 | 43,51 | 44,04 | 43,37 | 43,80 | 0,21% | 735.220,00 |
| 18.07.2024 | 44,21 | 45,26 | 42,24 | 43,71 | -1,29% | 705.076,00 |
| 17.07.2024 | 44,95 | 45,41 | 44,20 | 44,28 | -1,62% | 903.999,00 |
| 16.07.2024 | 44,50 | 45,25 | 44,26 | 45,01 | 2,32% | 871.033,00 |