33,870€
3,70%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 32,95 | 33,94 | 32,95 | 33,94 | 3,92% | 2,00 |
| 16.04.2026 | 32,57 | 32,80 | 31,87 | 32,66 | 0,31% | - |
| 15.04.2026 | 31,99 | 32,56 | 31,99 | 32,56 | 0,20% | 141,00 |
| 14.04.2026 | 31,95 | 32,55 | 31,83 | 32,50 | 0,98% | - |
| 13.04.2026 | 32,31 | 32,70 | 31,88 | 32,18 | -0,68% | - |
| 10.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 09.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,90% | - |
| 08.04.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 1,86% | - |
| 07.04.2026 | 30,15 | 30,15 | 30,15 | 30,15 | 4,69% | - |
| 02.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 01.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 31.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 30.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 27.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 26.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 25.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 24.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | - |
| 23.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 20.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 19.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 18.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 17.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 16.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 13.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 12.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 11.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 10.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 09.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 06.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 05.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 04.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 03.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 27.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 26.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 25.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -5,42% | - |
| 23.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 20.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 18.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 17.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 16.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 13.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 12.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 11.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 10.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 09.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 06.02.2026 | 28,80 | 29,20 | 28,80 | 29,20 | -10,43% | 120,00 |
| 05.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -7,91% | - |
| 04.02.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -7,81% | - |
| 03.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 6,08% | - |
| 02.02.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 30.01.2026 | 36,20 | 36,20 | 36,20 | 36,20 | 1,12% | - |
| 29.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 28.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -4,71% | - |
| 27.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 26.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 23.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 22.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 21.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 20.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 19.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | - |
| 16.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 2,06% | - |
| 15.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 14.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 13.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 12.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 09.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 4,30% | - |
| 08.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 07.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 1,09% | - |
| 06.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 05.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 02.01.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 30.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 29.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 23.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 22.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 19.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 18.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 17.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 15.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 12.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 11.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 10.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 09.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 08.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 05.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 04.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 5,06% | - |
| 03.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 02.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 01.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 28.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 27.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 26.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 25.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 24.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 5,52% | - |
| 21.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 20.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |