22,100€
7,28%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 21,70 | 22,30 | 21,10 | 22,00 | 3,29% | - |
| 01.07.2025 | 20,30 | 22,10 | 20,15 | 21,30 | 4,93% | - |
| 30.06.2025 | 21,00 | 21,10 | 20,10 | 20,30 | -2,87% | - |
| 27.06.2025 | 20,50 | 21,10 | 20,30 | 20,90 | 2,96% | - |
| 26.06.2025 | 19,95 | 20,40 | 19,85 | 20,30 | 1,00% | - |
| 25.06.2025 | 20,40 | 20,70 | 19,95 | 20,10 | -1,95% | - |
| 24.06.2025 | 20,60 | 21,00 | 20,30 | 20,50 | -0,97% | - |
| 23.06.2025 | 20,00 | 20,70 | 19,75 | 20,70 | 2,99% | - |
| 20.06.2025 | 20,10 | 20,50 | 19,95 | 20,10 | 0,75% | - |
| 19.06.2025 | 20,30 | 20,30 | 19,95 | 19,95 | -1,72% | - |
| 18.06.2025 | 20,50 | 20,70 | 20,10 | 20,30 | -0,98% | - |
| 17.06.2025 | 20,90 | 21,10 | 20,40 | 20,50 | -1,91% | - |
| 16.06.2025 | 19,95 | 20,90 | 19,90 | 20,90 | 4,76% | - |
| 13.06.2025 | 20,60 | 20,80 | 19,75 | 19,95 | -4,55% | - |
| 12.06.2025 | 21,30 | 21,30 | 20,50 | 20,90 | -1,88% | - |
| 11.06.2025 | 22,60 | 22,90 | 21,30 | 21,30 | -6,17% | - |
| 10.06.2025 | 22,80 | 23,20 | 22,30 | 22,70 | -0,44% | - |
| 09.06.2025 | 21,80 | 23,10 | 21,80 | 22,80 | 4,11% | - |
| 06.06.2025 | 21,70 | 22,10 | 21,60 | 21,90 | 1,86% | - |
| 05.06.2025 | 21,60 | 21,90 | 21,10 | 21,50 | -0,92% | - |
| 04.06.2025 | 21,80 | 22,10 | 21,60 | 21,70 | -0,91% | - |
| 03.06.2025 | 21,00 | 22,00 | 21,00 | 21,90 | 3,79% | - |
| 02.06.2025 | 21,40 | 22,10 | 21,10 | 21,10 | -2,76% | - |
| 30.05.2025 | 22,40 | 22,50 | 21,70 | 21,70 | -2,69% | - |
| 29.05.2025 | 23,50 | 23,70 | 21,90 | 22,30 | -1,76% | 2.000,00 |
| 28.05.2025 | 23,10 | 23,30 | 22,70 | 22,70 | -1,73% | - |
| 27.05.2025 | 22,20 | 23,10 | 21,90 | 23,10 | 3,13% | - |
| 26.05.2025 | 22,60 | 23,00 | 22,30 | 22,40 | 3,70% | - |
| 23.05.2025 | 22,10 | 22,10 | 20,90 | 21,60 | -3,14% | - |
| 22.05.2025 | 21,60 | 22,90 | 21,50 | 22,30 | 2,29% | - |
| 21.05.2025 | 23,20 | 23,30 | 21,70 | 21,80 | -7,23% | - |
| 20.05.2025 | 22,90 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 19.05.2025 | 23,30 | 23,30 | 22,60 | 22,90 | -2,55% | - |
| 16.05.2025 | 23,70 | 24,00 | 23,10 | 23,50 | -0,84% | - |
| 15.05.2025 | 23,20 | 23,90 | 23,00 | 23,70 | 0,85% | - |
| 14.05.2025 | 24,10 | 24,30 | 23,10 | 23,50 | -1,67% | - |
| 13.05.2025 | 23,70 | 24,10 | 23,60 | 23,90 | 0,00% | - |
| 12.05.2025 | 20,70 | 23,90 | 20,70 | 23,90 | 16,59% | - |
| 09.05.2025 | 21,20 | 21,50 | 20,30 | 20,50 | -3,76% | - |
| 08.05.2025 | 20,80 | 21,60 | 20,30 | 21,30 | 2,90% | - |
| 07.05.2025 | 17,75 | 21,00 | 17,55 | 20,70 | 17,28% | - |
| 06.05.2025 | 18,20 | 18,30 | 17,35 | 17,65 | -3,29% | - |
| 05.05.2025 | 18,50 | 19,80 | 18,25 | 18,25 | -2,14% | - |
| 02.05.2025 | 18,40 | 19,05 | 18,30 | 18,65 | 0,54% | - |
| 30.04.2025 | 18,45 | 18,55 | 17,75 | 18,55 | 0,54% | - |
| 29.04.2025 | 18,40 | 18,60 | 18,05 | 18,45 | 0,54% | - |
| 28.04.2025 | 18,20 | 18,55 | 17,95 | 18,35 | 0,00% | - |
| 25.04.2025 | 18,60 | 18,70 | 17,95 | 18,35 | -1,08% | - |
| 24.04.2025 | 18,00 | 18,75 | 17,95 | 18,55 | 2,77% | - |
| 23.04.2025 | 18,25 | 19,15 | 18,05 | 18,05 | 0,56% | - |
| 22.04.2025 | 17,20 | 18,10 | 17,20 | 17,95 | 2,87% | - |
| 17.04.2025 | 17,30 | 17,60 | 17,10 | 17,45 | 1,75% | - |
| 16.04.2025 | 17,65 | 18,20 | 17,05 | 17,15 | -4,46% | - |
| 15.04.2025 | 18,40 | 18,75 | 17,75 | 17,95 | -2,71% | - |
| 14.04.2025 | 18,35 | 19,00 | 18,05 | 18,45 | 0,54% | - |
| 11.04.2025 | 18,95 | 19,00 | 17,65 | 18,35 | -2,91% | - |
| 10.04.2025 | 20,00 | 20,30 | 18,15 | 18,90 | -6,90% | - |
| 09.04.2025 | 17,85 | 20,40 | 17,30 | 20,30 | 10,93% | - |
| 08.04.2025 | 20,70 | 21,20 | 18,10 | 18,30 | -10,29% | - |
| 07.04.2025 | 21,10 | 22,30 | 20,00 | 20,40 | -7,69% | - |
| 04.04.2025 | 21,30 | 22,50 | 20,20 | 22,10 | 2,79% | - |
| 03.04.2025 | 24,70 | 24,70 | 20,90 | 21,50 | -17,62% | - |
| 02.04.2025 | 25,30 | 26,20 | 25,00 | 26,10 | 2,35% | - |
| 01.04.2025 | 24,50 | 25,50 | 24,50 | 25,50 | 3,24% | - |
| 31.03.2025 | 24,40 | 24,70 | 24,00 | 24,70 | 1,23% | - |
| 28.03.2025 | 25,10 | 25,60 | 24,10 | 24,40 | -3,17% | - |
| 27.03.2025 | 25,40 | 25,50 | 24,90 | 25,20 | -2,33% | - |
| 26.03.2025 | 25,10 | 25,80 | 24,80 | 25,80 | 3,20% | - |
| 25.03.2025 | 25,30 | 25,50 | 24,60 | 25,00 | -0,79% | - |
| 24.03.2025 | 23,30 | 25,50 | 23,30 | 25,20 | 7,69% | - |
| 21.03.2025 | 23,90 | 24,10 | 22,60 | 23,40 | -2,50% | - |
| 20.03.2025 | 23,40 | 24,60 | 23,30 | 24,00 | 2,56% | - |
| 19.03.2025 | 23,10 | 24,20 | 23,10 | 23,40 | 2,18% | - |
| 18.03.2025 | 23,50 | 24,20 | 22,90 | 22,90 | -0,87% | - |
| 17.03.2025 | 23,10 | 23,80 | 22,90 | 23,10 | -0,43% | - |
| 14.03.2025 | 23,90 | 23,90 | 22,90 | 23,20 | -1,69% | - |
| 13.03.2025 | 23,60 | 24,00 | 20,00 | 23,60 | -0,42% | - |
| 12.03.2025 | 24,40 | 26,90 | 23,40 | 23,70 | -10,90% | - |
| 11.03.2025 | 25,70 | 26,70 | 24,10 | 26,60 | 3,91% | - |
| 10.03.2025 | 26,20 | 26,70 | 22,40 | 25,60 | -4,12% | - |
| 07.03.2025 | 27,30 | 28,50 | 26,30 | 26,70 | -2,55% | - |
| 06.03.2025 | 26,80 | 28,00 | 26,20 | 27,40 | 1,86% | - |
| 05.03.2025 | 27,80 | 28,40 | 26,60 | 26,90 | -2,89% | - |
| 04.03.2025 | 29,10 | 29,40 | 27,70 | 27,70 | -4,81% | - |
| 03.03.2025 | 31,40 | 31,60 | 29,10 | 29,10 | -7,62% | - |
| 28.02.2025 | 31,90 | 32,40 | 31,10 | 31,50 | -1,25% | - |
| 27.02.2025 | 33,30 | 33,60 | 31,50 | 31,90 | -4,20% | - |
| 26.02.2025 | 36,40 | 36,60 | 32,90 | 33,30 | -7,76% | - |
| 25.02.2025 | 36,60 | 37,10 | 35,90 | 36,10 | -2,17% | - |
| 24.02.2025 | 36,50 | 37,70 | 36,50 | 36,90 | 1,10% | - |
| 21.02.2025 | 36,80 | 37,30 | 36,10 | 36,50 | -1,08% | - |
| 20.02.2025 | 37,60 | 38,20 | 36,50 | 36,90 | -2,12% | - |
| 19.02.2025 | 37,80 | 38,10 | 37,20 | 37,70 | -0,79% | - |
| 18.02.2025 | 37,90 | 38,40 | 37,40 | 38,00 | 0,26% | - |
| 17.02.2025 | 37,60 | 38,00 | 37,60 | 37,90 | 0,53% | - |
| 14.02.2025 | 37,80 | 38,30 | 37,10 | 37,70 | -0,53% | - |
| 13.02.2025 | 36,20 | 38,10 | 35,80 | 37,90 | 4,41% | - |
| 12.02.2025 | 36,80 | 37,00 | 35,90 | 36,30 | -1,63% | - |
| 11.02.2025 | 36,50 | 37,30 | 36,10 | 36,90 | 0,54% | - |
| 10.02.2025 | 36,00 | 36,70 | 35,40 | 36,70 | 1,66% | - |