25,680$
-0,70%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 25,83 | 26,09 | 25,00 | 25,68 | -0,70% | 2.324.497,00 |
| 12.03.2025 | 26,88 | 27,02 | 25,56 | 25,86 | -3,00% | 1.639.749,00 |
| 11.03.2025 | 27,97 | 27,97 | 26,66 | 26,66 | -4,75% | 1.503.642,00 |
| 10.03.2025 | 28,52 | 28,87 | 27,98 | 27,99 | -3,12% | 1.445.033,00 |
| 07.03.2025 | 29,24 | 29,56 | 28,47 | 28,89 | -1,82% | 1.183.607,00 |
| 06.03.2025 | 28,57 | 29,92 | 28,51 | 29,43 | 1,43% | 1.350.044,00 |
| 05.03.2025 | 29,48 | 29,87 | 28,62 | 29,01 | -1,49% | 1.316.440,00 |
| 04.03.2025 | 30,03 | 30,44 | 29,40 | 29,45 | -3,32% | 2.362.320,00 |
| 03.03.2025 | 32,96 | 33,13 | 30,43 | 30,46 | -7,05% | 1.634.742,00 |
| 28.02.2025 | 33,38 | 33,82 | 32,31 | 32,77 | -1,28% | 1.546.329,00 |
| 27.02.2025 | 34,47 | 35,00 | 32,82 | 33,20 | -4,72% | 2.272.769,00 |
| 26.02.2025 | 37,97 | 37,97 | 34,56 | 34,84 | -8,05% | 2.504.499,00 |
| 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% | 1.111.249,00 |
| 21.02.2025 | 38,84 | 38,85 | 37,71 | 38,23 | -1,21% | 721.370,00 |
| 20.02.2025 | 39,04 | 39,27 | 38,30 | 38,70 | -1,53% | 489.146,00 |
| 19.02.2025 | 39,15 | 39,55 | 38,96 | 39,30 | -1,01% | 518.593,00 |
| 18.02.2025 | 39,59 | 40,02 | 39,21 | 39,70 | 0,18% | 898.549,00 |
| 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% | 1.008.934,00 |
| 12.02.2025 | 37,56 | 37,90 | 37,29 | 37,63 | -1,60% | 643.046,00 |
| 11.02.2025 | 37,45 | 38,46 | 37,45 | 38,24 | 1,35% | 716.403,00 |
| 10.02.2025 | 37,26 | 37,78 | 36,40 | 37,73 | 1,45% | 1.040.746,00 |
| 07.02.2025 | 37,34 | 37,49 | 36,90 | 37,19 | -1,09% | 945.374,00 |
| 06.02.2025 | 37,98 | 38,24 | 37,21 | 37,60 | 0,00% | 658.055,00 |
| 05.02.2025 | 37,22 | 37,71 | 36,88 | 37,60 | 0,83% | 671.736,00 |
| 04.02.2025 | 37,91 | 37,93 | 36,91 | 37,29 | -2,69% | 1.415.330,00 |
| 03.02.2025 | 39,96 | 39,97 | 38,25 | 38,32 | -6,65% | 1.136.360,00 |
| 31.01.2025 | 41,65 | 41,84 | 40,96 | 41,05 | -1,96% | 726.062,00 |
| 30.01.2025 | 41,45 | 42,27 | 41,45 | 41,87 | 1,33% | 459.183,00 |
| 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% | 487.435,00 |
| 27.01.2025 | 41,53 | 42,00 | 40,99 | 41,23 | -0,65% | 938.411,00 |
| 24.01.2025 | 41,96 | 42,14 | 41,28 | 41,50 | -1,14% | 557.167,00 |
| 23.01.2025 | 41,61 | 42,40 | 41,28 | 41,98 | 0,55% | 574.409,00 |
| 22.01.2025 | 41,92 | 42,18 | 41,59 | 41,75 | -0,88% | 521.179,00 |
| 21.01.2025 | 41,48 | 42,47 | 40,99 | 42,12 | 2,43% | 676.238,00 |
| 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% | 628.028,00 |
| 15.01.2025 | 41,58 | 41,80 | 40,75 | 41,19 | 0,86% | 588.934,00 |
| 14.01.2025 | 40,52 | 41,02 | 40,35 | 40,84 | 1,44% | 611.538,00 |
| 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% | 825.358,00 |
| 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% | 530.222,00 |
| 03.01.2025 | 42,16 | 42,60 | 41,54 | 41,91 | -0,12% | 551.148,00 |
| 02.01.2025 | 42,75 | 43,50 | 41,90 | 41,96 | -1,32% | 655.203,00 |
| 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% | 489.657,00 |
| 27.12.2024 | 42,33 | 42,68 | 42,13 | 42,33 | -0,47% | 400.470,00 |
| 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 | -0,86% | 502.317,00 |
| 20.12.2024 | 42,40 | 43,71 | 42,40 | 42,84 | 0,23% | 3.406.496,00 |
| 19.12.2024 | 42,74 | 43,16 | 42,26 | 42,74 | 0,35% | 714.378,00 |
| 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% | 625.303,00 |
| 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% | 510.096,00 |
| 12.12.2024 | 43,86 | 44,04 | 43,34 | 43,73 | -0,64% | 453.176,00 |
| 11.12.2024 | 43,59 | 44,04 | 43,40 | 44,01 | 1,13% | 714.478,00 |
| 10.12.2024 | 43,72 | 44,28 | 43,26 | 43,52 | -0,73% | 572.373,00 |
| 09.12.2024 | 44,94 | 45,13 | 43,78 | 43,84 | -2,01% | 697.163,00 |
| 06.12.2024 | 44,84 | 44,94 | 44,50 | 44,74 | 0,61% | 659.439,00 |
| 05.12.2024 | 45,61 | 45,65 | 44,28 | 44,47 | -2,93% | 483.406,00 |
| 04.12.2024 | 45,71 | 46,35 | 45,49 | 45,81 | -0,43% | 799.384,00 |
| 03.12.2024 | 46,47 | 46,76 | 45,66 | 46,01 | -0,37% | 666.206,00 |
| 02.12.2024 | 45,52 | 46,60 | 45,46 | 46,18 | 1,32% | 953.244,00 |
| 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% | 627.181,00 |
| 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 | 4,35% | 647.703,00 |
| 20.11.2024 | 42,33 | 42,33 | 41,41 | 41,59 | -2,21% | 774.844,00 |
| 19.11.2024 | 42,52 | 42,81 | 41,91 | 42,53 | -0,61% | 609.627,00 |
| 18.11.2024 | 43,39 | 44,30 | 42,73 | 42,79 | -1,02% | 805.700,00 |
| 15.11.2024 | 44,17 | 44,17 | 43,13 | 43,23 | -1,64% | 749.985,00 |
| 14.11.2024 | 44,44 | 45,16 | 43,90 | 43,95 | -0,72% | 718.346,00 |
| 13.11.2024 | 45,16 | 45,38 | 44,22 | 44,27 | -1,56% | 917.055,00 |
| 12.11.2024 | 44,93 | 45,51 | 44,69 | 44,97 | 0,31% | 751.137,00 |
| 11.11.2024 | 45,16 | 45,39 | 44,67 | 44,83 | 0,45% | 895.622,00 |
| 08.11.2024 | 45,56 | 46,16 | 44,58 | 44,63 | -2,13% | 1.340.601,00 |
| 07.11.2024 | 45,96 | 46,02 | 43,20 | 45,60 | 3,10% | 1.555.870,00 |
| 06.11.2024 | 46,27 | 46,98 | 43,18 | 44,23 | -2,60% | 1.804.848,00 |
| 05.11.2024 | 44,77 | 45,43 | 44,54 | 45,41 | 1,16% | 460.198,00 |
| 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% | 820.479,00 |
| 31.10.2024 | 45,08 | 45,78 | 44,45 | 44,97 | -0,27% | 586.167,00 |
| 30.10.2024 | 45,05 | 46,31 | 45,00 | 45,09 | -0,04% | 481.821,00 |
| 29.10.2024 | 44,84 | 45,49 | 44,63 | 45,11 | -1,70% | 512.433,00 |
| 28.10.2024 | 45,53 | 46,49 | 45,53 | 45,89 | 1,30% | 541.429,00 |
| 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% | 711.103,00 |
| 21.10.2024 | 48,28 | 48,38 | 46,82 | 46,93 | -3,36% | 710.809,00 |
| 18.10.2024 | 48,61 | 48,89 | 48,47 | 48,56 | -0,10% | 669.847,00 |
| 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 |