29,900€
-1,64%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,40 | 30,50 | 30,30 | 30,30 | -0,33% | - |
| 15.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | 140,00 |
| 14.10.2025 | 29,60 | 29,60 | 29,20 | 29,20 | 0,34% | 440,00 |
| 13.10.2025 | 28,00 | 29,30 | 28,00 | 29,10 | -2,35% | - |
| 09.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | 206,00 |
| 08.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 1,00 |
| 07.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 207,00 |
| 06.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 56,00 |
| 03.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 9,00 |
| 02.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 125,00 |
| 01.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 36,00 |
| 30.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 195,00 |
| 29.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 540,00 |
| 26.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 20,00 |
| 25.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 368,00 |
| 24.09.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | 45,00 |
| 23.09.2025 | 28,20 | 28,40 | 28,20 | 28,20 | 2,17% | 151,00 |
| 22.09.2025 | 27,20 | 27,60 | 27,20 | 27,60 | -0,72% | 723,00 |
| 18.09.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 2,96% | 607,00 |
| 15.09.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 4,65% | 422,00 |
| 09.09.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | 61,00 |
| 08.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | 231,00 |
| 02.09.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 73,00 |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 238,00 |
| 28.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 34,00 |
| 25.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | 1,00 |
| 22.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 21.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 2,00 |
| 18.08.2025 | 23,00 | 23,40 | 23,00 | 23,20 | 0,87% | 10,00 |
| 15.08.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 251,00 |
| 14.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 7,48% | 218,00 |
| 11.08.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 33,00 |
| 06.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 37,00 |
| 05.08.2025 | 21,80 | 22,00 | 21,60 | 21,60 | 5,88% | 348,00 |
| 04.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 9,00 |
| 01.08.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | 2.442,00 |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 287,00 |
| 30.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -7,76% | 3.185,00 |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | 37,00 |
| 25.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 267,00 |
| 23.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | 706,00 |
| 17.07.2025 | 21,60 | 22,80 | 21,60 | 22,40 | 4,67% | 1.281,00 |
| 08.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 21,00 |
| 04.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 240,00 |
| 03.07.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 10,00% | 301,00 |
| 26.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 299,00 |
| 25.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1,00 |
| 23.06.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 300,00 |
| 20.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | 301,00 |
| 17.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | 289,00 |
| 16.06.2025 | 20,00 | 20,40 | 20,00 | 20,40 | -4,67% | 383,00 |
| 11.06.2025 | 22,80 | 22,80 | 21,40 | 21,40 | -6,14% | 3.620,00 |
| 10.06.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 499,00 |
| 09.06.2025 | 21,80 | 22,60 | 21,80 | 22,60 | 3,67% | 791,00 |
| 06.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | 89,00 |
| 30.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | 381,00 |
| 29.05.2025 | 23,40 | 23,60 | 22,80 | 22,80 | -0,87% | 2.034,00 |
| 27.05.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | 229,00 |
| 26.05.2025 | 21,80 | 22,80 | 21,80 | 22,40 | 3,70% | 3.037,00 |
| 23.05.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -6,09% | 274,00 |
| 20.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 12,00 |
| 15.05.2025 | 23,40 | 23,60 | 23,40 | 23,60 | -1,67% | 3,00 |
| 14.05.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 11,11% | 907,00 |
| 12.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | 130,00 |
| 09.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 10,87% | 100,00 |
| 02.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,55% | 324,00 |
| 29.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 599,00 |
| 25.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 269,00 |
| 24.04.2025 | 18,10 | 18,20 | 18,00 | 18,20 | -2,67% | 535,00 |
| 23.04.2025 | 18,20 | 18,70 | 18,20 | 18,70 | 6,86% | 1.447,00 |
| 22.04.2025 | 17,60 | 17,60 | 17,50 | 17,50 | 0,00% | 867,00 |
| 17.04.2025 | 17,20 | 17,50 | 17,20 | 17,50 | -5,41% | 427,00 |
| 15.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | 326,00 |
| 14.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | 200,00 |
| 11.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | 295,00 |
| 10.04.2025 | 19,50 | 19,50 | 18,50 | 18,60 | -5,58% | 658,00 |
| 09.04.2025 | 18,50 | 19,70 | 18,50 | 19,70 | -6,19% | 324,00 |
| 08.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 398,00 |
| 07.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -4,50% | 2,00 |
| 04.04.2025 | 20,80 | 22,20 | 20,80 | 22,20 | 3,74% | 941,00 |
| 03.04.2025 | 23,40 | 23,40 | 21,40 | 21,40 | -16,41% | 500,00 |
| 02.04.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | 144,00 |
| 01.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | 138,00 |
| 31.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 13,00 |
| 26.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 12,00 |
| 24.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | 26,00 |
| 21.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 235,00 |
| 19.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 15,00 |
| 18.03.2025 | 23,40 | 23,40 | 23,00 | 23,40 | -1,68% | 462,00 |
| 17.03.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 0,00% | 442,00 |
| 13.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 1,00 |
| 12.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -9,23% | 27,00 |
| 11.03.2025 | 25,60 | 26,00 | 25,60 | 26,00 | -0,76% | 252,00 |
| 10.03.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -2,96% | 377,00 |
| 07.03.2025 | 27,20 | 27,20 | 27,00 | 27,00 | 0,75% | 233,00 |
| 06.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -16,77% | 1,00 |
| 28.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 1,00 |
| 27.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 182,00 |
| 26.02.2025 | 36,20 | 36,80 | 33,40 | 33,40 | -9,24% | 510,00 |
| 21.02.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -3,16% | 5,00 |