24,955$
1,13%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 23,30 | 24,34 | 21,84 | 22,27 | -7,59% | 2.302.373,00 |
| 04.04.2025 | 22,51 | 24,54 | 22,24 | 24,10 | 1,95% | 3.510.843,00 |
| 03.04.2025 | 25,79 | 26,27 | 23,31 | 23,64 | -16,41% | 4.072.723,00 |
| 02.04.2025 | 27,14 | 28,45 | 27,14 | 28,28 | 3,14% | 1.662.553,00 |
| 01.04.2025 | 26,72 | 27,54 | 26,59 | 27,42 | 2,93% | 1.989.880,00 |
| 31.03.2025 | 26,26 | 26,73 | 25,92 | 26,64 | -0,04% | 2.062.604,00 |
| 28.03.2025 | 27,01 | 27,01 | 26,19 | 26,65 | -1,66% | 1.689.812,00 |
| 27.03.2025 | 27,38 | 27,51 | 26,86 | 27,10 | -0,99% | 1.429.689,00 |
| 26.03.2025 | 27,30 | 27,47 | 26,75 | 27,37 | 0,40% | 1.465.944,00 |
| 25.03.2025 | 27,14 | 27,27 | 26,79 | 27,26 | -0,62% | 1.524.345,00 |
| 24.03.2025 | 25,66 | 27,46 | 25,49 | 27,43 | 9,59% | 2.039.338,00 |
| 21.03.2025 | 25,53 | 25,66 | 24,56 | 25,03 | -3,73% | 4.421.682,00 |
| 20.03.2025 | 25,40 | 26,35 | 25,40 | 26,00 | 1,88% | 2.040.389,00 |
| 19.03.2025 | 25,43 | 25,73 | 25,26 | 25,52 | 0,83% | 1.871.034,00 |
| 18.03.2025 | 25,64 | 25,78 | 25,04 | 25,31 | -1,75% | 1.553.450,00 |
| 17.03.2025 | 25,57 | 26,00 | 24,97 | 25,76 | 1,82% | 2.173.719,00 |
| 14.03.2025 | 26,01 | 26,01 | 24,97 | 25,30 | -1,48% | 2.525.851,00 |
| 13.03.2025 | 25,83 | 26,09 | 25,00 | 25,68 | -0,70% | 2.325.442,00 |
| 12.03.2025 | 26,88 | 27,02 | 25,56 | 25,86 | -3,00% | 1.639.777,00 |
| 11.03.2025 | 27,97 | 27,97 | 26,66 | 26,66 | -4,79% | 1.504.241,00 |
| 10.03.2025 | 28,52 | 28,87 | 27,98 | 28,00 | -3,08% | 1.461.520,00 |
| 07.03.2025 | 29,24 | 29,56 | 28,47 | 28,89 | -1,82% | 1.184.760,00 |
| 06.03.2025 | 28,57 | 29,92 | 28,51 | 29,43 | 1,43% | 1.386.721,00 |
| 05.03.2025 | 29,48 | 29,87 | 28,62 | 29,01 | -1,49% | 1.316.501,00 |
| 04.03.2025 | 30,03 | 30,44 | 29,40 | 29,45 | -3,32% | 2.364.151,00 |
| 03.03.2025 | 32,96 | 33,13 | 30,43 | 30,46 | -7,11% | 1.635.014,00 |
| 28.02.2025 | 33,38 | 33,82 | 32,31 | 32,79 | -1,22% | 1.567.672,00 |
| 27.02.2025 | 34,47 | 35,00 | 32,82 | 33,20 | -4,72% | 2.331.923,00 |
| 26.02.2025 | 37,97 | 37,97 | 34,56 | 34,84 | -8,05% | 2.563.405,00 |
| 25.02.2025 | 38,48 | 38,81 | 37,79 | 37,89 | -1,66% | 1.419.740,00 |
| 24.02.2025 | 38,54 | 39,39 | 38,10 | 38,53 | 0,78% | 1.111.321,00 |
| 21.02.2025 | 38,84 | 38,85 | 37,71 | 38,23 | -1,21% | 721.627,00 |
| 20.02.2025 | 39,04 | 39,27 | 38,30 | 38,70 | -1,53% | 489.147,00 |
| 19.02.2025 | 39,15 | 39,55 | 38,96 | 39,30 | -1,01% | 518.854,00 |
| 18.02.2025 | 39,59 | 40,02 | 39,21 | 39,70 | -0,06% | 898.912,00 |
| 17.02.2025 | 39,70 | 39,72 | 39,68 | 39,72 | 0,23% | - |
| 14.02.2025 | 39,67 | 39,76 | 39,00 | 39,63 | -0,10% | 750.031,00 |
| 13.02.2025 | 38,58 | 39,71 | 38,09 | 39,67 | 5,42% | 1.010.640,00 |
| 12.02.2025 | 37,56 | 37,90 | 37,29 | 37,63 | -1,60% | 643.559,00 |
| 11.02.2025 | 37,45 | 38,46 | 37,45 | 38,24 | 1,35% | 721.580,00 |
| 10.02.2025 | 37,26 | 37,78 | 36,40 | 37,73 | 1,45% | 1.042.922,00 |
| 07.02.2025 | 37,34 | 37,49 | 36,90 | 37,19 | -1,09% | 945.378,00 |
| 06.02.2025 | 37,98 | 38,24 | 37,21 | 37,60 | 0,00% | 658.155,00 |
| 05.02.2025 | 37,22 | 37,71 | 36,88 | 37,60 | 0,83% | 671.739,00 |
| 04.02.2025 | 37,91 | 37,93 | 36,91 | 37,29 | -2,69% | 1.428.568,00 |
| 03.02.2025 | 39,96 | 39,97 | 38,25 | 38,32 | -6,65% | 1.162.182,00 |
| 31.01.2025 | 41,65 | 41,84 | 40,96 | 41,05 | -1,96% | 726.213,00 |
| 30.01.2025 | 41,45 | 42,27 | 41,45 | 41,87 | 1,33% | 459.683,00 |
| 29.01.2025 | 41,39 | 41,70 | 41,20 | 41,32 | -0,46% | 396.823,00 |
| 28.01.2025 | 41,14 | 42,07 | 41,08 | 41,51 | 0,68% | 487.576,00 |
| 27.01.2025 | 41,53 | 42,00 | 40,99 | 41,23 | -0,65% | 939.493,00 |
| 24.01.2025 | 41,96 | 42,14 | 41,28 | 41,50 | -1,14% | 558.867,00 |
| 23.01.2025 | 41,61 | 42,40 | 41,28 | 41,98 | 0,55% | 574.726,00 |
| 22.01.2025 | 41,92 | 42,18 | 41,59 | 41,75 | -0,88% | 521.936,00 |
| 21.01.2025 | 41,48 | 42,47 | 40,99 | 42,12 | 2,43% | 676.240,00 |
| 17.01.2025 | 41,33 | 41,33 | 40,71 | 41,12 | 0,78% | 617.030,00 |
| 16.01.2025 | 41,19 | 41,50 | 40,53 | 40,80 | -0,95% | 628.291,00 |
| 15.01.2025 | 41,58 | 41,80 | 40,75 | 41,19 | 0,86% | 588.991,00 |