47,331$
-0,82%
Echtzeit-Aktienkurs Steven Madden Ltd
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 48,03 | 48,04 | 47,07 | 47,37 | -0,74% | 773.652,00 |
| 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 |
| 16.06.2026 | 45,46 | 46,26 | 44,43 | 44,62 | -1,76% | 851.668,00 |
| 15.06.2026 | 46,57 | 47,11 | 45,02 | 45,42 | -1,58% | 722.125,00 |
| 12.06.2026 | 46,68 | 46,87 | 45,91 | 46,15 | 0,57% | 627.785,00 |
| 11.06.2026 | 44,68 | 45,94 | 44,41 | 45,89 | 3,75% | 1.093.568,00 |
| 10.06.2026 | 44,66 | 45,38 | 43,16 | 44,23 | -1,62% | 707.945,00 |
| 09.06.2026 | 45,54 | 46,65 | 43,99 | 44,96 | -0,77% | 1.086.277,00 |
| 08.06.2026 | 44,30 | 45,78 | 43,91 | 45,31 | 2,91% | 1.309.722,00 |
| 05.06.2026 | 43,90 | 44,12 | 43,36 | 44,03 | -0,97% | 907.506,00 |
| 04.06.2026 | 43,22 | 44,64 | 43,22 | 44,46 | 1,46% | 710.146,00 |
| 03.06.2026 | 44,67 | 44,67 | 43,08 | 43,82 | -0,99% | 1.146.808,00 |
| 02.06.2026 | 42,95 | 44,39 | 42,13 | 44,26 | 2,48% | 955.185,00 |
| 01.06.2026 | 43,36 | 43,36 | 42,23 | 43,19 | -0,58% | 788.474,00 |
| 29.05.2026 | 43,21 | 44,03 | 42,53 | 43,44 | 0,09% | 1.419.733,00 |
| 28.05.2026 | 43,48 | 43,76 | 42,92 | 43,40 | -0,20% | 1.046.670,00 |
| 27.05.2026 | 43,60 | 43,83 | 43,13 | 43,49 | 1,72% | 924.444,00 |
| 26.05.2026 | 42,18 | 43,08 | 42,10 | 42,75 | 1,96% | 1.057.571,00 |
| 22.05.2026 | 41,39 | 42,55 | 41,08 | 41,93 | 1,48% | 869.933,00 |
| 21.05.2026 | 39,94 | 41,64 | 39,63 | 41,32 | 2,10% | 1.016.353,00 |
| 20.05.2026 | 38,29 | 40,54 | 37,75 | 40,47 | 5,87% | 1.010.256,00 |
| 19.05.2026 | 38,60 | 38,70 | 37,63 | 38,23 | -1,28% | 701.784,00 |
| 18.05.2026 | 39,02 | 40,02 | 38,60 | 38,72 | -0,18% | 842.021,00 |
| 15.05.2026 | 39,12 | 39,39 | 38,44 | 38,79 | -1,77% | 766.302,00 |
| 14.05.2026 | 39,04 | 40,04 | 38,81 | 39,49 | 2,54% | 772.759,00 |
| 13.05.2026 | 38,52 | 38,85 | 37,83 | 38,51 | -0,10% | 983.647,00 |
| 12.05.2026 | 38,49 | 38,81 | 37,44 | 38,55 | -0,90% | 966.115,00 |
| 11.05.2026 | 40,95 | 40,97 | 38,79 | 38,90 | -4,21% | 835.731,00 |
| 08.05.2026 | 39,84 | 41,18 | 39,17 | 40,61 | 2,40% | 1.227.868,00 |
| 07.05.2026 | 40,45 | 40,45 | 39,05 | 39,66 | -0,95% | 1.699.316,00 |
| 06.05.2026 | 38,31 | 40,64 | 37,99 | 40,04 | 6,24% | 2.355.416,00 |
| 05.05.2026 | 36,56 | 38,03 | 36,56 | 37,69 | 3,46% | 1.586.229,00 |
| 04.05.2026 | 37,38 | 37,41 | 35,96 | 36,43 | -2,85% | 1.055.532,00 |
| 01.05.2026 | 37,69 | 37,92 | 37,23 | 37,50 | -0,16% | 789.704,00 |
| 30.04.2026 | 36,70 | 37,98 | 36,58 | 37,56 | 1,62% | 978.537,00 |
| 29.04.2026 | 37,17 | 37,60 | 36,65 | 36,96 | -1,31% | 922.348,00 |
| 28.04.2026 | 38,00 | 38,39 | 37,03 | 37,45 | -1,00% | 836.463,00 |
| 27.04.2026 | 38,52 | 39,11 | 37,43 | 37,83 | -1,94% | 997.367,00 |
| 24.04.2026 | 37,89 | 39,70 | 37,45 | 38,58 | 1,63% | 1.110.411,00 |
| 23.04.2026 | 39,32 | 39,36 | 37,75 | 37,96 | -3,26% | 745.237,00 |
| 22.04.2026 | 39,79 | 39,82 | 38,89 | 39,24 | -0,41% | 1.030.545,00 |
| 21.04.2026 | 39,73 | 40,38 | 38,92 | 39,40 | -0,81% | 1.106.904,00 |
| 20.04.2026 | 39,28 | 39,91 | 38,36 | 39,72 | -0,20% | 1.306.030,00 |
| 17.04.2026 | 39,60 | 40,22 | 39,06 | 39,80 | 4,03% | 1.080.952,00 |
| 16.04.2026 | 38,10 | 38,72 | 37,78 | 38,26 | -0,31% | 999.534,00 |
| 15.04.2026 | 38,25 | 38,86 | 38,09 | 38,38 | 0,47% | 948.375,00 |
| 14.04.2026 | 37,90 | 38,58 | 37,83 | 38,20 | 1,57% | 931.479,00 |
| 13.04.2026 | 37,73 | 38,18 | 37,28 | 37,61 | -0,92% | 859.950,00 |
| 10.04.2026 | 38,22 | 38,46 | 37,87 | 37,96 | -0,58% | 785.090,00 |
| 09.04.2026 | 36,84 | 38,45 | 36,62 | 38,18 | 2,61% | 988.330,00 |
| 08.04.2026 | 37,38 | 37,68 | 36,92 | 37,21 | 5,86% | 1.201.077,00 |
| 07.04.2026 | 35,10 | 35,78 | 34,85 | 35,15 | -0,17% | 788.643,00 |
| 06.04.2026 | 34,07 | 35,34 | 33,91 | 35,21 | 3,59% | 945.108,00 |
| 02.04.2026 | 33,16 | 34,40 | 32,86 | 33,99 | -0,23% | 752.636,00 |
| 01.04.2026 | 33,79 | 34,60 | 33,65 | 34,07 | 0,44% | 665.906,00 |
| 31.03.2026 | 33,31 | 34,44 | 32,56 | 33,92 | 4,08% | 1.480.026,00 |
| 30.03.2026 | 33,21 | 33,78 | 32,30 | 32,59 | -1,57% | 1.116.212,00 |
| 27.03.2026 | 32,74 | 33,12 | 31,95 | 33,11 | -0,27% | 1.605.987,00 |
| 26.03.2026 | 33,29 | 34,23 | 33,03 | 33,20 | -2,32% | 1.180.455,00 |
| 25.03.2026 | 34,02 | 34,31 | 33,38 | 33,99 | 1,55% | 693.055,00 |
| 24.03.2026 | 33,08 | 33,74 | 32,84 | 33,47 | -0,51% | 675.370,00 |