21,900€
-2,23%
Echtzeit-Aktienkurs Steven Madden Ltd
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | 27,00 |
| 17.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 5,56% | 1,00 |
| 13.02.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -1,10% | 4,00 |
| 12.02.2025 | 36,60 | 36,60 | 36,40 | 36,40 | -1,62% | 26,00 |
| 11.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | 13,00 |
| 10.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,63% | 2,00 |
| 06.02.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 3,37% | 330,00 |
| 05.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | 164,00 |
| 04.02.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -8,00% | 179,00 |
| 31.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 301,00 |
| 23.01.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -0,99% | 152,00 |
| 22.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | 150,00 |
| 21.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 151,00 |
| 10.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | 151,00 |
| 06.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 2,00 |
| 02.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 1,00 |
| 27.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | 16,00 |
| 16.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | 22,00 |
| 09.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 12,00 |
| 05.12.2024 | 42,00 | 42,20 | 42,00 | 42,20 | -4,52% | 1.145,00 |
| 04.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 12,00 |
| 03.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,27% | 60,00 |
| 25.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | 47,00 |
| 22.11.2024 | 41,60 | 41,80 | 41,60 | 41,60 | 5,05% | 685,00 |
| 21.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | 47,00 |
| 11.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | 23,00 |
| 07.11.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -2,88% | 160,00 |
| 04.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | 32,00 |
| 29.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | 144,00 |
| 25.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | 9,00 |
| 14.10.2024 | 43,40 | 43,60 | 43,40 | 43,60 | 0,46% | 625,00 |
| 26.09.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 1,88% | 487,00 |
| 20.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | 125,00 |
| 16.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 4,57% | 250,00 |
| 12.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | 200,00 |
| 11.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | 152,00 |
| 03.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | 25,00 |
| 30.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | 250,00 |
| 28.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 225,00 |
| 15.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 3,09% | 75,00 |
| 08.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | 17,00 |
| 05.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -7,00% | 7,00 |
| 19.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | 1,00 |
| 12.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 6,12% | 5,00 |
| 10.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 370,00 |
| 01.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 4,00 |
| 28.06.2024 | 39,40 | 39,40 | 39,00 | 39,00 | -1,52% | 1.000,00 |
| 27.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | 375,00 |
| 26.06.2024 | 40,60 | 40,80 | 40,20 | 40,20 | -0,99% | 1.075,00 |
| 25.06.2024 | 41,00 | 41,00 | 40,60 | 40,60 | -1,93% | 1.555,00 |
| 24.06.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | 225,00 |
| 21.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | 400,00 |
| 20.06.2024 | 41,20 | 41,20 | 40,80 | 40,80 | 0,00% | 1.200,00 |
| 18.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | 750,00 |