30,200€
0,67%
Echtzeit-Aktienkurs Steven Madden Ltd
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 30,20 | 31,10 | 30,10 | 30,20 | 0,67% | - |
| 14.10.2025 | 29,50 | 30,50 | 29,20 | 30,00 | 1,35% | - |
| 13.10.2025 | 28,00 | 29,70 | 27,90 | 29,60 | 6,09% | - |
| 10.10.2025 | 29,50 | 29,70 | 27,50 | 27,90 | -6,38% | - |
| 09.10.2025 | 29,40 | 30,10 | 29,30 | 29,80 | 2,76% | - |
| 08.10.2025 | 28,60 | 29,30 | 28,40 | 29,00 | 2,11% | - |
| 07.10.2025 | 28,80 | 29,30 | 28,30 | 28,40 | -2,74% | - |
| 06.10.2025 | 29,50 | 29,70 | 28,70 | 29,20 | 0,69% | - |
| 03.10.2025 | 29,20 | 29,70 | 29,00 | 29,00 | 0,00% | - |
| 02.10.2025 | 29,20 | 29,70 | 28,90 | 29,00 | 0,00% | - |
| 01.10.2025 | 28,40 | 29,30 | 28,10 | 29,00 | 1,75% | - |
| 30.09.2025 | 28,80 | 29,10 | 28,50 | 28,50 | -0,35% | - |
| 29.09.2025 | 29,00 | 29,30 | 28,30 | 28,60 | 0,00% | - |
| 26.09.2025 | 28,10 | 29,00 | 27,90 | 28,60 | 2,51% | 720,00 |
| 25.09.2025 | 28,00 | 28,00 | 27,20 | 27,90 | -0,36% | - |
| 24.09.2025 | 27,90 | 28,10 | 27,50 | 28,00 | -0,36% | - |
| 23.09.2025 | 28,10 | 28,50 | 27,90 | 28,10 | -0,35% | - |
| 22.09.2025 | 27,20 | 28,90 | 27,10 | 28,20 | 2,17% | - |
| 19.09.2025 | 27,80 | 28,10 | 27,10 | 27,60 | 0,00% | - |
| 18.09.2025 | 27,60 | 27,90 | 27,50 | 27,60 | 1,47% | - |
| 17.09.2025 | 26,70 | 28,10 | 26,10 | 27,20 | 3,42% | - |
| 16.09.2025 | 26,50 | 26,70 | 25,90 | 26,30 | -1,13% | - |
| 15.09.2025 | 26,70 | 27,30 | 26,30 | 26,60 | 0,38% | - |
| 12.09.2025 | 27,10 | 27,10 | 26,00 | 26,50 | -1,85% | - |
| 11.09.2025 | 26,10 | 27,10 | 25,90 | 27,00 | 4,25% | - |
| 10.09.2025 | 25,70 | 26,30 | 25,60 | 25,90 | 1,17% | - |
| 09.09.2025 | 25,90 | 26,10 | 25,30 | 25,60 | 0,00% | - |
| 08.09.2025 | 25,90 | 26,20 | 25,30 | 25,60 | 0,00% | - |
| 05.09.2025 | 25,70 | 26,30 | 25,50 | 25,60 | 0,79% | - |
| 04.09.2025 | 24,90 | 25,90 | 24,90 | 25,40 | 1,60% | - |
| 03.09.2025 | 25,30 | 25,70 | 24,90 | 25,00 | -0,79% | - |
| 02.09.2025 | 24,80 | 25,30 | 24,60 | 25,20 | 1,61% | - |
| 01.09.2025 | 24,90 | 24,90 | 24,70 | 24,80 | -0,40% | - |
| 29.08.2025 | 25,10 | 25,50 | 24,70 | 24,90 | 0,00% | - |
| 28.08.2025 | 25,30 | 25,50 | 24,70 | 24,90 | -0,40% | - |
| 27.08.2025 | 24,30 | 25,30 | 23,10 | 25,00 | 4,17% | - |
| 26.08.2025 | 23,90 | 24,50 | 23,90 | 24,00 | -0,41% | - |
| 25.08.2025 | 24,20 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 22.08.2025 | 23,30 | 24,70 | 23,30 | 24,30 | 4,29% | - |
| 21.08.2025 | 22,70 | 23,50 | 22,40 | 23,30 | 1,75% | - |
| 20.08.2025 | 23,30 | 23,40 | 22,70 | 22,90 | -1,72% | - |
| 19.08.2025 | 22,90 | 23,80 | 22,90 | 23,30 | 0,87% | - |
| 18.08.2025 | 23,10 | 23,60 | 22,60 | 23,10 | 0,00% | - |
| 15.08.2025 | 23,10 | 23,20 | 22,90 | 23,10 | 0,00% | - |
| 14.08.2025 | 23,50 | 23,50 | 22,50 | 23,10 | -0,86% | - |
| 13.08.2025 | 22,50 | 23,50 | 22,20 | 23,30 | 4,02% | - |
| 12.08.2025 | 21,30 | 22,50 | 21,10 | 22,40 | 5,16% | - |
| 11.08.2025 | 21,90 | 22,20 | 21,10 | 21,30 | -2,74% | - |
| 08.08.2025 | 21,40 | 22,10 | 21,30 | 21,90 | -0,90% | - |
| 07.08.2025 | 22,10 | 22,50 | 21,70 | 22,10 | -0,90% | - |
| 06.08.2025 | 21,90 | 22,30 | 21,40 | 22,30 | 2,76% | - |
| 05.08.2025 | 21,70 | 22,00 | 21,50 | 21,70 | 0,00% | - |
| 04.08.2025 | 20,50 | 21,80 | 20,30 | 21,70 | 6,90% | - |
| 01.08.2025 | 20,70 | 20,90 | 20,10 | 20,30 | -3,79% | - |
| 31.07.2025 | 21,00 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 30.07.2025 | 22,70 | 22,90 | 19,50 | 20,90 | -7,93% | - |
| 29.07.2025 | 23,50 | 23,50 | 22,50 | 22,70 | -2,58% | - |
| 28.07.2025 | 23,10 | 23,50 | 22,90 | 23,30 | 1,75% | - |
| 25.07.2025 | 22,50 | 22,90 | 22,30 | 22,90 | 2,69% | - |
| 24.07.2025 | 22,70 | 23,10 | 22,10 | 22,30 | -2,62% | - |
| 23.07.2025 | 23,10 | 23,70 | 22,90 | 22,90 | -0,87% | - |
| 22.07.2025 | 22,70 | 23,10 | 22,60 | 23,10 | 3,59% | - |
| 21.07.2025 | 22,70 | 23,10 | 22,30 | 22,30 | -1,76% | - |
| 18.07.2025 | 22,50 | 23,10 | 22,30 | 22,70 | 0,89% | - |
| 17.07.2025 | 21,30 | 23,10 | 21,10 | 22,50 | 6,64% | - |
| 16.07.2025 | 20,50 | 21,30 | 20,30 | 21,10 | 1,93% | - |
| 15.07.2025 | 21,50 | 21,60 | 20,70 | 20,70 | -2,82% | - |
| 14.07.2025 | 21,70 | 21,90 | 21,10 | 21,30 | -2,74% | - |
| 11.07.2025 | 22,30 | 22,30 | 21,50 | 21,90 | -1,79% | - |
| 10.07.2025 | 22,10 | 22,70 | 21,70 | 22,30 | 2,76% | - |
| 09.07.2025 | 22,10 | 22,10 | 21,50 | 21,70 | -0,91% | - |
| 08.07.2025 | 21,30 | 22,30 | 21,30 | 21,90 | 2,82% | - |
| 07.07.2025 | 22,10 | 22,10 | 21,30 | 21,30 | -3,62% | - |
| 03.07.2025 | 22,30 | 22,60 | 21,90 | 22,10 | 0,00% | - |
| 02.07.2025 | 21,70 | 22,30 | 21,10 | 22,10 | 3,76% | - |
| 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% | - |