38,632$
-0,93%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 42,83 | 43,81 | 38,14 | 39,00 | -17,00% | 5.236.993,00 |
| 04.11.2026 | 45,37 | 47,01 | 45,33 | 46,98 | 6,60% | 2.112.912,00 |
| 03.11.2026 | 43,86 | 44,65 | 43,66 | 44,07 | 1,22% | 1.226.083,00 |
| 02.11.2026 | 43,65 | 45,19 | 43,28 | 43,54 | 0,09% | 1.313.614,00 |
| 30.10.2026 | 44,66 | 45,30 | 43,34 | 43,50 | -3,18% | 1.223.940,00 |
| 29.10.2026 | 43,40 | 45,12 | 43,17 | 44,93 | 5,27% | 1.198.135,00 |
| 28.10.2026 | 42,74 | 44,04 | 41,87 | 42,68 | -0,23% | 1.374.023,00 |
| 27.10.2026 | 42,99 | 43,35 | 42,37 | 42,78 | 0,05% | 1.159.893,00 |
| 26.10.2026 | 43,21 | 43,61 | 42,45 | 42,76 | -1,04% | 1.232.229,00 |
| 23.10.2026 | 43,53 | 43,76 | 42,53 | 43,21 | -2,72% | 1.298.940,00 |
| 22.10.2026 | 44,03 | 44,83 | 43,30 | 44,42 | -0,60% | 1.372.022,00 |
| 21.10.2026 | 45,13 | 45,32 | 44,37 | 44,69 | -0,83% | 752.500,00 |
| 20.10.2026 | 45,14 | 45,60 | 44,31 | 45,07 | 0,23% | 890.600,00 |
| 19.10.2026 | 45,41 | 46,16 | 44,67 | 44,96 | -0,68% | 950.193,00 |
| 16.10.2026 | 46,51 | 47,29 | 45,25 | 45,27 | -2,06% | 679.269,00 |
| 15.10.2026 | 44,74 | 47,01 | 44,74 | 46,22 | 3,33% | 1.165.409,00 |
| 14.10.2026 | 44,00 | 44,81 | 43,60 | 44,73 | -0,04% | 1.162.415,00 |
| 13.10.2026 | 45,09 | 46,09 | 44,57 | 44,75 | 0,12% | 768.631,00 |
| 12.10.2026 | 44,29 | 45,01 | 43,92 | 44,70 | 0,89% | 834.637,00 |
| 09.10.2026 | 44,26 | 45,33 | 43,54 | 44,30 | 0,23% | 1.026.005,00 |
| 08.10.2026 | 44,19 | 44,80 | 43,88 | 44,20 | -0,99% | 1.090.107,00 |
| 07.10.2026 | 44,78 | 45,18 | 44,43 | 44,64 | -2,13% | 960.428,00 |
| 06.10.2026 | 45,88 | 45,88 | 45,02 | 45,61 | -0,22% | 968.855,00 |
| 05.10.2026 | 46,06 | 46,29 | 45,54 | 45,71 | -0,57% | 1.034.803,00 |
| 02.10.2026 | 46,59 | 46,67 | 45,47 | 45,97 | 0,66% | 1.032.294,00 |
| 01.10.2026 | 44,46 | 46,13 | 44,26 | 45,67 | 2,01% | 1.172.552,00 |
| 30.09.2026 | 45,44 | 45,93 | 44,37 | 44,77 | -0,84% | 1.496.989,00 |
| 29.09.2026 | 45,06 | 45,25 | 44,57 | 45,15 | 0,56% | 1.131.472,00 |
| 28.09.2026 | 44,52 | 45,23 | 44,16 | 44,90 | -0,36% | 1.228.293,00 |
| 25.09.2026 | 44,22 | 45,20 | 43,83 | 45,06 | 1,81% | 845.806,00 |
| 24.09.2026 | 43,47 | 44,39 | 42,94 | 44,26 | 1,98% | 832.906,00 |
| 23.09.2026 | 44,56 | 44,62 | 43,36 | 43,40 | -2,36% | 1.043.241,00 |
| 22.09.2026 | 43,06 | 44,65 | 43,06 | 44,45 | 3,78% | 1.062.091,00 |
| 21.09.2026 | 42,32 | 42,91 | 41,84 | 42,83 | 1,71% | 1.277.677,00 |
| 18.09.2026 | 41,59 | 42,31 | 41,46 | 42,11 | 0,74% | 2.472.503,00 |
| 17.09.2026 | 42,46 | 42,81 | 41,79 | 41,80 | 0,70% | 843.445,00 |
| 16.09.2026 | 40,99 | 42,34 | 40,91 | 41,51 | 2,52% | 1.124.276,00 |
| 15.09.2026 | 42,48 | 43,17 | 40,38 | 40,49 | -4,37% | 1.207.492,00 |
| 14.09.2026 | 42,07 | 42,82 | 41,55 | 42,34 | -1,37% | 1.238.547,00 |
| 11.09.2026 | 41,77 | 43,02 | 41,77 | 42,93 | 3,30% | 1.248.810,00 |
| 10.09.2026 | 42,74 | 42,74 | 41,48 | 41,56 | -4,37% | 1.168.833,00 |
| 09.09.2026 | 43,40 | 44,74 | 43,23 | 43,46 | 0,67% | 1.312.207,00 |
| 08.09.2026 | 43,29 | 43,92 | 43,02 | 43,17 | -1,17% | 950.971,00 |
| 04.09.2026 | 41,63 | 43,83 | 41,63 | 43,68 | 3,24% | 1.108.858,00 |
| 03.09.2026 | 42,16 | 42,52 | 41,44 | 42,31 | 0,76% | 1.384.210,00 |
| 02.09.2026 | 41,90 | 42,41 | 41,58 | 41,99 | 1,28% | 1.214.929,00 |
| 01.09.2026 | 42,53 | 42,67 | 41,40 | 41,46 | -3,98% | 929.787,00 |
| 31.08.2026 | 43,96 | 44,08 | 42,66 | 43,18 | -2,40% | 898.770,00 |
| 28.08.2026 | 45,00 | 45,22 | 44,13 | 44,24 | -1,01% | 720.876,00 |
| 27.08.2026 | 44,59 | 45,38 | 44,59 | 44,69 | -0,93% | 572.795,00 |
| 26.08.2026 | 45,69 | 45,70 | 44,91 | 45,11 | -0,88% | 742.769,00 |
| 25.08.2026 | 45,86 | 45,98 | 44,69 | 45,51 | -0,87% | 544.567,00 |
| 24.08.2026 | 45,98 | 46,43 | 45,64 | 45,91 | -0,37% | 394.395,00 |
| 21.08.2026 | 46,25 | 46,55 | 45,97 | 46,08 | 0,77% | 568.829,00 |
| 20.08.2026 | 46,36 | 46,36 | 45,16 | 45,73 | -3,44% | 956.115,00 |
| 19.08.2026 | 47,22 | 47,53 | 46,81 | 47,36 | 1,39% | 1.044.829,00 |
| 18.08.2026 | 46,60 | 47,17 | 46,02 | 46,71 | 0,24% | 1.152.578,00 |
| 17.08.2026 | 46,80 | 47,13 | 46,25 | 46,60 | -1,15% | 973.448,00 |
| 14.08.2026 | 47,09 | 47,56 | 46,90 | 47,14 | -0,48% | 655.282,00 |
| 13.08.2026 | 48,03 | 48,04 | 47,07 | 47,37 | -0,74% | 773.653,00 |
| 12.08.2026 | 48,36 | 48,40 | 47,32 | 47,72 | -1,18% | 827.135,00 |
| 11.08.2026 | 48,25 | 49,13 | 47,89 | 48,29 | -1,21% | 930.206,00 |
| 10.08.2026 | 48,79 | 49,34 | 47,71 | 48,88 | 0,62% | 826.183,00 |
| 07.08.2026 | 48,38 | 48,78 | 47,84 | 48,58 | 0,66% | 764.526,00 |
| 06.08.2026 | 48,96 | 49,70 | 48,18 | 48,26 | -1,63% | 948.825,00 |
| 05.08.2026 | 48,86 | 49,32 | 48,27 | 49,06 | 0,33% | 1.223.640,00 |
| 04.08.2026 | 47,65 | 49,15 | 46,86 | 48,90 | 2,60% | 1.772.110,00 |
| 03.08.2026 | 47,26 | 48,26 | 47,04 | 47,66 | 3,43% | 1.274.924,00 |
| 31.07.2026 | 48,45 | 48,76 | 45,47 | 46,08 | -3,68% | 2.262.055,00 |
| 30.07.2026 | 45,00 | 47,99 | 43,12 | 47,84 | 10,38% | 2.134.305,00 |
| 29.07.2026 | 43,43 | 44,19 | 42,63 | 43,34 | -1,57% | 1.392.227,00 |
| 28.07.2026 | 43,69 | 44,35 | 42,86 | 44,03 | 1,15% | 902.482,00 |
| 27.07.2026 | 43,35 | 44,10 | 43,22 | 43,53 | 1,82% | 866.585,00 |
| 24.07.2026 | 42,36 | 43,07 | 41,54 | 42,75 | 1,52% | 667.452,00 |
| 23.07.2026 | 42,82 | 42,82 | 41,79 | 42,11 | -3,13% | 771.553,00 |
| 22.07.2026 | 43,40 | 44,03 | 43,12 | 43,47 | 1,00% | 641.347,00 |
| 21.07.2026 | 43,56 | 43,65 | 42,26 | 43,04 | -0,51% | 1.168.288,00 |
| 20.07.2026 | 43,84 | 43,84 | 42,70 | 43,26 | -0,37% | 541.765,00 |
| 17.07.2026 | 43,00 | 44,22 | 42,63 | 43,42 | -0,60% | 642.615,00 |
| 16.07.2026 | 43,08 | 44,24 | 43,08 | 43,68 | 0,99% | 845.127,00 |
| 15.07.2026 | 42,38 | 43,61 | 40,80 | 43,25 | 1,90% | 630.326,00 |
| 14.07.2026 | 42,79 | 42,90 | 41,71 | 42,45 | 0,21% | 734.032,00 |
| 13.07.2026 | 42,39 | 43,05 | 41,95 | 42,36 | 0,82% | 995.097,00 |
| 10.07.2026 | 40,55 | 42,30 | 40,28 | 42,01 | 4,19% | 923.501,00 |
| 09.07.2026 | 39,50 | 40,66 | 39,01 | 40,32 | 3,36% | 994.153,00 |
| 08.07.2026 | 39,39 | 40,04 | 38,26 | 39,01 | -2,21% | 1.114.592,00 |
| 07.07.2026 | 39,68 | 39,97 | 39,29 | 39,89 | 0,50% | 884.859,00 |
| 06.07.2026 | 40,20 | 40,33 | 39,13 | 39,69 | -0,58% | 1.099.760,00 |
| 02.07.2026 | 41,96 | 42,37 | 39,33 | 39,92 | -3,99% | 1.130.172,00 |
| 01.07.2026 | 42,19 | 42,64 | 41,18 | 41,58 | -1,24% | 1.088.687,00 |
| 30.06.2026 | 42,30 | 42,48 | 41,44 | 42,10 | -1,10% | 1.248.727,00 |
| 29.06.2026 | 42,90 | 43,46 | 42,08 | 42,57 | -1,50% | 1.485.148,00 |
| 26.06.2026 | 41,11 | 43,76 | 41,06 | 43,22 | 4,12% | 5.195.371,00 |
| 25.06.2026 | 42,40 | 42,76 | 41,14 | 41,51 | -1,84% | 883.613,00 |
| 24.06.2026 | 42,57 | 42,98 | 41,99 | 42,29 | 0,00% | 982.482,00 |
| 23.06.2026 | 42,47 | 42,82 | 42,19 | 42,29 | -1,03% | 693.949,00 |
| 22.06.2026 | 44,18 | 44,23 | 42,62 | 42,73 | -3,17% | 1.151.306,00 |
| 19.06.2026 | 44,15 | 44,18 | 44,13 | 44,13 | -0,14% | - |
| 18.06.2026 | 44,04 | 44,94 | 43,90 | 44,19 | 3,15% | 1.698.131,00 |
| 17.06.2026 | 44,48 | 45,09 | 42,83 | 42,84 | -3,99% | 1.535.881,00 |