35,130€
-3,46%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 36,52 | 36,86 | 35,61 | 35,63 | -2,54% | - |
| 01.07.2026 | 36,79 | 37,45 | 36,20 | 36,56 | -0,84% | - |
| 30.06.2026 | 37,41 | 37,53 | 36,54 | 36,87 | -0,97% | - |
| 29.06.2026 | 38,13 | 38,24 | 36,87 | 37,23 | -2,17% | - |
| 26.06.2026 | 36,36 | 38,30 | 36,06 | 38,05 | 4,28% | - |
| 25.06.2026 | 36,40 | 37,62 | 36,19 | 36,49 | -2,12% | 33.456,00 |
| 24.06.2026 | 37,19 | 37,76 | 36,97 | 37,28 | 0,28% | - |
| 23.06.2026 | 37,29 | 37,64 | 36,95 | 37,18 | -0,61% | - |
| 22.06.2026 | 38,50 | 38,77 | 37,32 | 37,41 | -2,68% | - |
| 19.06.2026 | 38,55 | 38,59 | 38,44 | 38,44 | -0,14% | - |
| 18.06.2026 | 37,37 | 39,17 | 37,34 | 38,49 | 3,22% | - |
| 17.06.2026 | 38,43 | 38,85 | 37,28 | 37,29 | -2,90% | - |
| 16.06.2026 | 39,24 | 39,97 | 38,30 | 38,41 | -2,00% | - |
| 15.06.2026 | 40,12 | 40,55 | 38,81 | 39,19 | -1,73% | - |
| 12.06.2026 | 39,71 | 40,43 | 39,61 | 39,88 | 0,59% | - |
| 11.06.2026 | 38,44 | 39,69 | 38,38 | 39,65 | 3,44% | - |
| 10.06.2026 | 38,89 | 39,01 | 37,63 | 38,33 | -1,60% | - |
| 09.06.2026 | 39,31 | 40,29 | 38,18 | 38,95 | -0,89% | - |
| 08.06.2026 | 37,86 | 39,69 | 37,73 | 39,30 | 3,18% | - |
| 05.06.2026 | 38,24 | 38,42 | 37,45 | 38,09 | -0,03% | - |
| 04.06.2026 | 37,74 | 38,44 | 37,06 | 38,10 | 0,86% | - |
| 03.06.2026 | 38,05 | 38,16 | 37,12 | 37,78 | -0,75% | - |
| 02.06.2026 | 36,97 | 38,17 | 36,18 | 38,06 | 2,50% | - |
| 01.06.2026 | 37,32 | 37,58 | 36,34 | 37,13 | -0,27% | - |
| 29.05.2026 | 37,31 | 37,71 | 36,74 | 37,23 | -0,09% | - |
| 28.05.2026 | 37,49 | 37,60 | 36,94 | 37,27 | -0,25% | - |
| 27.05.2026 | 36,78 | 37,67 | 36,66 | 37,36 | 1,62% | - |
| 26.05.2026 | 36,27 | 37,03 | 36,15 | 36,77 | 1,27% | - |
| 25.05.2026 | 36,31 | 36,37 | 36,26 | 36,31 | 0,48% | - |
| 22.05.2026 | 35,68 | 36,56 | 35,40 | 36,13 | 1,60% | - |
| 21.05.2026 | 34,79 | 35,83 | 34,15 | 35,56 | 2,13% | - |
| 20.05.2026 | 32,95 | 34,88 | 32,57 | 34,82 | 5,71% | - |
| 19.05.2026 | 33,20 | 33,40 | 32,55 | 32,94 | -1,41% | - |
| 18.05.2026 | 33,12 | 34,40 | 33,07 | 33,41 | 0,10% | - |
| 15.05.2026 | 33,83 | 33,87 | 33,02 | 33,38 | -0,82% | - |
| 14.05.2026 | 32,98 | 34,30 | 32,86 | 33,65 | 2,25% | - |
| 13.05.2026 | 32,86 | 33,18 | 32,33 | 32,91 | 0,21% | - |
| 12.05.2026 | 33,06 | 33,14 | 31,94 | 32,84 | -0,56% | - |
| 11.05.2026 | 34,47 | 34,75 | 32,95 | 33,03 | -4,25% | - |
| 08.05.2026 | 33,81 | 34,94 | 33,25 | 34,49 | 2,19% | - |
| 07.05.2026 | 34,11 | 34,23 | 33,22 | 33,75 | -0,50% | - |
| 06.05.2026 | 32,21 | 34,57 | 32,19 | 33,92 | 5,19% | - |
| 05.05.2026 | 31,23 | 32,50 | 30,98 | 32,25 | 3,55% | - |
| 04.05.2026 | 32,00 | 32,30 | 30,76 | 31,14 | -2,75% | - |
| 30.04.2026 | 31,50 | 32,39 | 31,31 | 32,02 | 1,15% | - |
| 29.04.2026 | 32,07 | 32,17 | 31,37 | 31,66 | -1,03% | - |
| 28.04.2026 | 32,32 | 32,82 | 31,67 | 31,99 | -0,87% | - |
| 27.04.2026 | 32,84 | 33,19 | 32,21 | 32,27 | -1,99% | - |
| 24.04.2026 | 32,47 | 33,25 | 32,20 | 32,92 | 1,25% | - |
| 23.04.2026 | 33,34 | 33,57 | 32,31 | 32,52 | -2,39% | - |
| 22.04.2026 | 33,70 | 33,98 | 33,27 | 33,31 | -0,83% | - |
| 21.04.2026 | 33,77 | 34,37 | 33,18 | 33,59 | -0,31% | - |
| 20.04.2026 | 33,62 | 33,90 | 32,67 | 33,70 | -0,52% | - |
| 17.04.2026 | 32,54 | 34,11 | 32,47 | 33,87 | 4,31% | - |
| 16.04.2026 | 32,54 | 32,90 | 31,87 | 32,47 | -0,20% | - |
| 15.04.2026 | 32,37 | 32,94 | 32,20 | 32,54 | 0,34% | - |
| 14.04.2026 | 31,96 | 32,72 | 31,83 | 32,43 | 1,33% | - |
| 13.04.2026 | 32,27 | 32,70 | 31,74 | 32,00 | -0,78% | - |
| 10.04.2026 | 32,63 | 32,88 | 32,25 | 32,25 | -1,07% | - |
| 09.04.2026 | 31,87 | 32,87 | 31,57 | 32,60 | 2,21% | - |
| 08.04.2026 | 30,76 | 32,60 | 30,67 | 31,90 | 5,28% | - |
| 07.04.2026 | 30,60 | 30,95 | 30,11 | 30,30 | 2,69% | - |
| 02.04.2026 | 29,20 | 29,70 | 28,70 | 29,50 | 0,00% | - |
| 01.04.2026 | 29,40 | 29,80 | 29,00 | 29,50 | 0,68% | - |
| 31.03.2026 | 28,70 | 29,90 | 28,50 | 29,30 | 2,81% | - |
| 30.03.2026 | 28,80 | 29,40 | 28,10 | 28,50 | -1,04% | - |
| 27.03.2026 | 28,90 | 28,90 | 27,70 | 28,80 | 0,35% | - |
| 26.03.2026 | 29,10 | 29,70 | 28,70 | 28,70 | -1,03% | - |
| 25.03.2026 | 28,90 | 29,50 | 28,90 | 29,00 | 0,35% | - |
| 24.03.2026 | 29,10 | 29,10 | 28,30 | 28,90 | -0,34% | - |
| 23.03.2026 | 27,30 | 29,30 | 27,30 | 29,00 | 5,45% | - |
| 20.03.2026 | 28,70 | 28,70 | 27,10 | 27,50 | -3,17% | - |
| 19.03.2026 | 28,40 | 28,90 | 27,90 | 28,40 | 0,00% | - |
| 18.03.2026 | 28,70 | 29,10 | 28,30 | 28,40 | -0,70% | - |
| 17.03.2026 | 27,90 | 28,70 | 27,60 | 28,60 | 2,14% | - |
| 16.03.2026 | 27,50 | 28,50 | 27,30 | 28,00 | 2,19% | - |
| 13.03.2026 | 28,50 | 28,90 | 27,40 | 27,40 | -3,52% | - |
| 12.03.2026 | 29,30 | 29,30 | 28,30 | 28,40 | -3,40% | - |
| 11.03.2026 | 29,70 | 29,70 | 28,90 | 29,40 | -1,34% | - |
| 10.03.2026 | 28,90 | 30,30 | 28,60 | 29,80 | 3,11% | - |
| 09.03.2026 | 28,90 | 29,30 | 27,30 | 28,90 | -1,03% | - |
| 06.03.2026 | 29,90 | 30,30 | 28,90 | 29,20 | -2,34% | - |
| 05.03.2026 | 31,10 | 31,10 | 29,70 | 29,90 | -3,86% | - |
| 04.03.2026 | 30,70 | 31,50 | 30,70 | 31,10 | 0,65% | - |
| 03.03.2026 | 30,30 | 31,10 | 29,60 | 30,90 | 1,31% | - |
| 02.03.2026 | 30,40 | 30,70 | 29,10 | 30,50 | 0,00% | - |
| 27.02.2026 | 31,10 | 31,20 | 29,80 | 30,50 | -2,24% | - |
| 26.02.2026 | 30,30 | 32,10 | 30,30 | 31,20 | 2,97% | - |
| 25.02.2026 | 31,70 | 32,40 | 29,30 | 30,30 | -4,42% | - |
| 24.02.2026 | 31,70 | 32,70 | 31,50 | 31,70 | 0,00% | - |
| 23.02.2026 | 33,50 | 33,80 | 30,70 | 31,70 | -6,49% | - |
| 20.02.2026 | 33,40 | 34,50 | 32,90 | 33,90 | 1,80% | - |
| 19.02.2026 | 33,20 | 33,50 | 32,70 | 33,30 | 0,30% | - |
| 18.02.2026 | 33,30 | 33,60 | 32,70 | 33,20 | -0,30% | - |
| 17.02.2026 | 33,10 | 33,50 | 32,70 | 33,30 | 0,60% | - |
| 16.02.2026 | 33,10 | 33,20 | 33,10 | 33,10 | 0,30% | - |
| 13.02.2026 | 33,00 | 33,30 | 32,10 | 33,00 | 0,00% | - |
| 12.02.2026 | 32,60 | 33,10 | 32,30 | 33,00 | 1,54% | - |
| 11.02.2026 | 31,10 | 32,80 | 31,00 | 32,50 | 4,84% | - |
| 10.02.2026 | 30,70 | 31,90 | 30,30 | 31,00 | 0,98% | - |