41,580$
-1,24%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 42,19 | 42,64 | 41,18 | 41,58 | -1,24% | 1.067.929,00 |
| 30.06.2026 | 42,30 | 42,48 | 41,44 | 42,10 | -1,10% | 1.229.168,00 |
| 29.06.2026 | 42,90 | 43,46 | 42,08 | 42,57 | -1,39% | 1.478.795,00 |
| 26.06.2026 | 41,11 | 43,67 | 41,06 | 43,17 | 4,00% | 4.998.288,00 |
| 25.06.2026 | 42,40 | 42,76 | 41,14 | 41,51 | -1,84% | 865.704,00 |
| 24.06.2026 | 42,57 | 42,98 | 41,99 | 42,29 | 0,00% | 941.353,00 |
| 23.06.2026 | 42,47 | 42,82 | 42,19 | 42,29 | -1,03% | 688.337,00 |
| 22.06.2026 | 44,18 | 44,23 | 42,62 | 42,73 | -3,30% | 1.146.717,00 |
| 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% | 1.516.421,00 |
| 16.06.2026 | 45,46 | 46,26 | 44,43 | 44,62 | -1,76% | 829.828,00 |
| 15.06.2026 | 46,57 | 47,11 | 45,02 | 45,42 | -1,58% | 722.124,00 |
| 12.06.2026 | 46,68 | 46,87 | 45,91 | 46,15 | 0,57% | 603.410,00 |
| 11.06.2026 | 44,68 | 45,94 | 44,41 | 45,89 | 3,75% | 1.069.160,00 |
| 10.06.2026 | 44,66 | 45,38 | 43,16 | 44,23 | -1,62% | 707.790,00 |
| 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% | 1.303.505,00 |
| 05.06.2026 | 43,90 | 44,12 | 43,36 | 44,03 | -0,97% | 907.333,00 |
| 04.06.2026 | 43,22 | 44,64 | 43,22 | 44,46 | 1,46% | 710.144,00 |
| 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% | 954.645,00 |
| 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% | 1.411.547,00 |
| 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% | 924.029,00 |
| 26.05.2026 | 42,18 | 43,08 | 42,10 | 42,75 | 1,96% | 1.057.333,00 |
| 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% | 1.016.220,00 |
| 20.05.2026 | 38,29 | 40,54 | 37,75 | 40,47 | 5,87% | 1.010.128,00 |
| 19.05.2026 | 38,60 | 38,70 | 37,63 | 38,23 | -1,28% | 701.217,00 |
| 18.05.2026 | 39,02 | 40,02 | 38,60 | 38,72 | -0,21% | 842.021,00 |
| 15.05.2026 | 39,12 | 39,39 | 38,44 | 38,80 | -1,75% | 765.802,00 |
| 14.05.2026 | 39,04 | 40,04 | 38,81 | 39,49 | 2,54% | 772.756,00 |
| 13.05.2026 | 38,52 | 38,85 | 37,83 | 38,51 | -0,10% | 983.596,00 |
| 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 | -4,14% | 835.631,00 |
| 08.05.2026 | 39,84 | 41,18 | 39,17 | 40,58 | 2,32% | 1.227.868,00 |
| 07.05.2026 | 40,45 | 40,45 | 39,05 | 39,66 | -0,95% | 1.699.285,00 |
| 06.05.2026 | 38,31 | 40,64 | 37,99 | 40,04 | 6,24% | 2.353.056,00 |
| 05.05.2026 | 36,56 | 38,03 | 36,56 | 37,69 | 3,46% | 1.585.649,00 |
| 04.05.2026 | 37,38 | 37,41 | 35,96 | 36,43 | -2,83% | 1.055.532,00 |
| 01.05.2026 | 37,69 | 37,92 | 37,23 | 37,49 | -0,16% | 789.105,00 |
| 30.04.2026 | 36,70 | 37,98 | 36,58 | 37,55 | 1,60% | 978.499,00 |
| 29.04.2026 | 37,17 | 37,60 | 36,65 | 36,96 | -1,31% | 917.639,00 |
| 28.04.2026 | 38,00 | 38,39 | 37,03 | 37,45 | -1,00% | 833.994,00 |
| 27.04.2026 | 38,52 | 39,11 | 37,43 | 37,83 | -1,94% | 996.435,00 |
| 24.04.2026 | 37,89 | 39,70 | 37,45 | 38,58 | 1,63% | 1.108.041,00 |
| 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% | 1.007.238,00 |
| 21.04.2026 | 39,73 | 40,38 | 38,92 | 39,40 | -0,81% | 1.106.623,00 |
| 20.04.2026 | 39,28 | 39,91 | 38,36 | 39,72 | -0,20% | 1.186.549,00 |
| 17.04.2026 | 39,60 | 40,22 | 39,06 | 39,80 | 4,03% | 1.080.044,00 |
| 16.04.2026 | 38,10 | 38,72 | 37,78 | 38,26 | -0,31% | 999.344,00 |
| 15.04.2026 | 38,25 | 38,86 | 38,09 | 38,38 | 0,47% | 948.063,00 |
| 14.04.2026 | 37,90 | 38,58 | 37,83 | 38,20 | 1,57% | 929.029,00 |
| 13.04.2026 | 37,73 | 38,18 | 37,28 | 37,61 | -0,92% | 857.258,00 |
| 10.04.2026 | 38,22 | 38,46 | 37,87 | 37,96 | -0,58% | 611.414,00 |
| 09.04.2026 | 36,84 | 38,45 | 36,62 | 38,18 | 2,61% | 987.813,00 |
| 08.04.2026 | 37,38 | 37,68 | 36,92 | 37,21 | 5,86% | 1.201.076,00 |
| 07.04.2026 | 35,10 | 35,78 | 34,85 | 35,15 | -0,17% | 788.640,00 |
| 06.04.2026 | 34,07 | 35,34 | 33,91 | 35,21 | 3,59% | 945.107,00 |
| 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% | 665.847,00 |
| 31.03.2026 | 33,31 | 34,44 | 32,56 | 33,92 | 4,08% | 1.425.053,00 |
| 30.03.2026 | 33,21 | 33,78 | 32,30 | 32,59 | -1,54% | 1.062.046,00 |
| 27.03.2026 | 32,74 | 33,12 | 31,95 | 33,10 | -0,30% | 1.600.851,00 |
| 26.03.2026 | 33,29 | 34,23 | 33,03 | 33,20 | -2,32% | 1.180.424,00 |
| 25.03.2026 | 34,02 | 34,31 | 33,38 | 33,99 | 1,57% | 691.837,00 |
| 24.03.2026 | 33,08 | 33,74 | 32,84 | 33,47 | -0,52% | 675.369,00 |
| 23.03.2026 | 33,34 | 34,12 | 32,51 | 33,64 | 5,69% | 1.562.545,00 |
| 20.03.2026 | 33,03 | 33,23 | 31,40 | 31,83 | -4,04% | 2.772.776,00 |
| 19.03.2026 | 32,08 | 33,67 | 32,07 | 33,17 | 1,75% | 1.011.598,00 |
| 18.03.2026 | 32,66 | 33,57 | 32,56 | 32,60 | -1,33% | 1.172.061,00 |
| 17.03.2026 | 32,68 | 33,23 | 32,11 | 33,04 | 2,42% | 1.092.320,00 |
| 16.03.2026 | 31,95 | 32,67 | 31,49 | 32,26 | 2,90% | 1.242.211,00 |
| 13.03.2026 | 32,61 | 33,18 | 31,33 | 31,35 | -3,86% | 1.293.489,00 |
| 12.03.2026 | 33,38 | 33,77 | 32,59 | 32,61 | -4,20% | 1.215.058,00 |
| 11.03.2026 | 34,19 | 34,52 | 33,49 | 34,04 | -1,53% | 970.582,00 |
| 10.03.2026 | 33,59 | 35,34 | 33,24 | 34,57 | 2,83% | 1.300.637,00 |
| 09.03.2026 | 32,00 | 34,04 | 31,60 | 33,62 | -0,83% | 2.507.860,00 |
| 06.03.2026 | 33,91 | 34,53 | 33,49 | 33,90 | -2,47% | 1.269.063,00 |
| 05.03.2026 | 35,94 | 36,18 | 34,47 | 34,76 | -3,77% | 1.265.450,00 |
| 04.03.2026 | 36,20 | 36,69 | 35,63 | 36,12 | 0,73% | 1.187.700,00 |
| 03.03.2026 | 34,61 | 36,15 | 34,13 | 35,86 | 0,59% | 1.422.763,00 |
| 02.03.2026 | 34,76 | 35,86 | 34,01 | 35,65 | -1,22% | 1.207.957,00 |
| 27.02.2026 | 36,07 | 36,64 | 35,13 | 36,09 | -2,17% | 1.599.930,00 |
| 26.02.2026 | 36,06 | 37,76 | 36,06 | 36,89 | 2,99% | 2.127.349,00 |
| 25.02.2026 | 35,90 | 37,43 | 34,52 | 35,82 | -4,12% | 4.130.523,00 |
| 24.02.2026 | 37,27 | 38,56 | 37,11 | 37,36 | 0,24% | 2.583.728,00 |
| 23.02.2026 | 39,10 | 39,67 | 36,11 | 37,27 | -6,57% | 1.734.894,00 |
| 20.02.2026 | 38,99 | 40,75 | 38,68 | 39,89 | 1,89% | 1.279.072,00 |
| 19.02.2026 | 38,90 | 39,39 | 38,49 | 39,15 | -0,05% | 1.377.399,00 |
| 18.02.2026 | 40,30 | 40,30 | 38,63 | 39,17 | -0,66% | 1.481.803,00 |
| 17.02.2026 | 39,05 | 39,70 | 38,73 | 39,43 | 0,61% | 1.056.013,00 |
| 13.02.2026 | 39,26 | 39,54 | 37,96 | 39,19 | -0,13% | 1.575.523,00 |
| 12.02.2026 | 39,07 | 39,56 | 38,45 | 39,24 | 1,63% | 1.419.884,00 |
| 11.02.2026 | 36,91 | 38,99 | 36,66 | 38,61 | 4,56% | 1.684.850,00 |
| 10.02.2026 | 36,55 | 38,03 | 36,18 | 36,93 | 1,03% | 2.005.184,00 |
| 09.02.2026 | 35,44 | 36,76 | 35,23 | 36,55 | 2,44% | 2.501.461,00 |
| 06.02.2026 | 34,54 | 36,22 | 33,89 | 35,68 | 3,24% | 2.534.144,00 |