41,427$
-0,20%
Echtzeit-Aktienkurs Steven Madden Ltd
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 41,39 | 41,70 | 41,20 | 41,32 | -0,46% | 396.769,00 |
| 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 |
| 14.01.2025 | 40,52 | 41,02 | 40,35 | 40,84 | 1,44% | 611.638,00 |
| 13.01.2025 | 40,59 | 40,69 | 39,90 | 40,26 | -1,61% | 593.419,00 |
| 10.01.2025 | 40,55 | 41,17 | 40,21 | 40,92 | -0,66% | 826.993,00 |
| 08.01.2025 | 41,23 | 41,52 | 40,92 | 41,19 | -0,89% | 473.489,00 |
| 07.01.2025 | 42,19 | 42,42 | 41,47 | 41,56 | -1,40% | 488.727,00 |
| 06.01.2025 | 41,88 | 42,84 | 41,88 | 42,15 | 0,57% | 530.223,00 |
| 03.01.2025 | 42,16 | 42,60 | 41,54 | 41,91 | -0,12% | 757.948,00 |
| 02.01.2025 | 42,75 | 43,50 | 41,90 | 41,96 | -1,32% | 655.607,00 |
| 31.12.2024 | 42,30 | 42,88 | 42,23 | 42,52 | 0,69% | 601.590,00 |
| 30.12.2024 | 41,94 | 42,37 | 41,41 | 42,23 | -0,24% | 504.329,00 |
| 27.12.2024 | 42,33 | 42,68 | 42,13 | 42,33 | -0,47% | 400.610,00 |
| 26.12.2024 | 42,18 | 42,78 | 42,01 | 42,53 | 0,57% | 332.425,00 |
| 24.12.2024 | 42,44 | 42,48 | 42,08 | 42,29 | -0,42% | 268.399,00 |
| 23.12.2024 | 42,56 | 43,21 | 42,12 | 42,47 | -0,84% | 502.317,00 |
| 20.12.2024 | 42,40 | 43,71 | 42,40 | 42,83 | 0,21% | 3.705.176,00 |
| 19.12.2024 | 42,74 | 43,16 | 42,26 | 42,74 | 0,35% | 845.932,00 |
| 18.12.2024 | 43,31 | 44,06 | 42,45 | 42,59 | -1,55% | 704.663,00 |
| 17.12.2024 | 43,71 | 44,22 | 43,24 | 43,26 | -1,28% | 625.382,00 |
| 16.12.2024 | 43,57 | 44,44 | 43,57 | 43,82 | 0,34% | 743.701,00 |
| 13.12.2024 | 43,45 | 43,83 | 43,27 | 43,67 | -0,14% | 513.202,00 |
| 12.12.2024 | 43,86 | 44,04 | 43,34 | 43,73 | -0,64% | 470.681,00 |
| 11.12.2024 | 43,59 | 44,04 | 43,40 | 44,01 | 1,13% | 728.601,00 |
| 10.12.2024 | 43,72 | 44,28 | 43,26 | 43,52 | -0,73% | 783.373,00 |
| 09.12.2024 | 44,94 | 45,13 | 43,78 | 43,84 | -2,01% | 697.382,00 |
| 06.12.2024 | 44,84 | 44,94 | 44,50 | 44,74 | 0,61% | 659.441,00 |
| 05.12.2024 | 45,61 | 45,65 | 44,28 | 44,47 | -2,93% | 581.906,00 |
| 04.12.2024 | 45,71 | 46,35 | 45,49 | 45,81 | -0,43% | 799.392,00 |
| 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 |