40,300€
1,00%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 39,80 | 40,20 | 39,40 | 39,90 | 0,00% | - |
| 29.01.2025 | 39,80 | 40,10 | 39,70 | 39,90 | 0,50% | - |
| 28.01.2025 | 39,40 | 40,30 | 39,40 | 39,70 | 1,02% | - |
| 27.01.2025 | 39,40 | 40,00 | 39,00 | 39,30 | -1,01% | - |
| 24.01.2025 | 40,20 | 40,20 | 39,50 | 39,70 | -0,75% | - |
| 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 | 0,51% | 151,00 |
| 20.01.2025 | 40,00 | 40,00 | 39,60 | 39,60 | -1,25% | - |
| 17.01.2025 | 39,70 | 40,20 | 39,60 | 40,10 | 1,01% | - |
| 16.01.2025 | 40,00 | 40,40 | 39,30 | 39,70 | -0,50% | - |
| 15.01.2025 | 39,60 | 40,30 | 39,60 | 39,90 | 0,50% | - |
| 14.01.2025 | 39,40 | 40,00 | 39,20 | 39,70 | 0,51% | - |
| 13.01.2025 | 40,00 | 40,20 | 39,10 | 39,50 | -0,75% | - |
| 10.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 151,00 |
| 09.01.2025 | 40,00 | 40,00 | 39,80 | 40,00 | 0,25% | - |
| 08.01.2025 | 40,20 | 40,40 | 39,70 | 39,90 | -0,99% | - |
| 07.01.2025 | 40,60 | 40,90 | 40,10 | 40,30 | -0,74% | - |
| 06.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,25% | 2,00 |
| 03.01.2025 | 41,00 | 41,10 | 40,30 | 40,70 | -1,21% | - |
| 02.01.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | 1,00 |
| 30.12.2024 | 40,40 | 40,60 | 40,40 | 40,40 | -0,98% | - |
| 27.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | 16,00 |
| 23.12.2024 | 41,20 | 41,60 | 40,50 | 40,70 | -0,97% | - |
| 20.12.2024 | 41,20 | 41,90 | 40,60 | 41,10 | -0,48% | - |
| 19.12.2024 | 41,00 | 41,50 | 40,70 | 41,30 | 0,49% | - |
| 18.12.2024 | 41,20 | 42,10 | 40,90 | 41,10 | -0,48% | - |
| 17.12.2024 | 41,60 | 42,10 | 41,30 | 41,30 | -1,20% | - |
| 16.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,24% | 22,00 |
| 13.12.2024 | 41,60 | 41,70 | 41,30 | 41,70 | 0,00% | - |
| 12.12.2024 | 41,80 | 42,00 | 41,40 | 41,70 | -0,48% | - |
| 11.12.2024 | 41,40 | 41,90 | 41,30 | 41,90 | 1,45% | - |
| 10.12.2024 | 41,60 | 42,10 | 41,10 | 41,30 | -2,13% | - |
| 09.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,71% | 12,00 |
| 06.12.2024 | 42,00 | 42,70 | 41,80 | 42,50 | 0,71% | - |
| 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 | 0,23% | 60,00 |
| 02.12.2024 | 43,20 | 44,50 | 43,20 | 43,90 | 1,86% | - |
| 29.11.2024 | 42,50 | 43,30 | 42,50 | 43,10 | 1,17% | - |
| 28.11.2024 | 42,60 | 42,60 | 42,50 | 42,60 | 0,24% | - |
| 27.11.2024 | 42,20 | 42,70 | 41,80 | 42,50 | 0,47% | - |
| 26.11.2024 | 43,40 | 43,40 | 41,90 | 42,30 | 0,24% | - |
| 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 | 0,76% | 47,00 |
| 20.11.2024 | 40,20 | 40,60 | 39,30 | 39,30 | -2,00% | - |
| 19.11.2024 | 40,40 | 40,60 | 39,60 | 40,10 | -0,99% | - |
| 18.11.2024 | 41,00 | 42,00 | 40,30 | 40,50 | -1,46% | - |
| 15.11.2024 | 41,50 | 42,00 | 40,90 | 41,10 | -1,44% | - |
| 14.11.2024 | 42,00 | 42,70 | 41,70 | 41,70 | -0,48% | - |
| 13.11.2024 | 42,20 | 42,80 | 41,90 | 41,90 | -0,95% | - |
| 12.11.2024 | 42,20 | 42,90 | 42,00 | 42,30 | 2,17% | - |
| 11.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,72% | 23,00 |
| 08.11.2024 | 42,40 | 42,90 | 41,70 | 41,70 | 3,22% | - |
| 07.11.2024 | 41,60 | 41,60 | 40,40 | 40,40 | -1,70% | 160,00 |
| 06.11.2024 | 43,00 | 43,90 | 40,30 | 41,10 | -0,96% | - |
| 05.11.2024 | 41,40 | 41,50 | 40,90 | 41,50 | -0,24% | - |
| 04.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,73% | 32,00 |
| 01.11.2024 | 41,30 | 41,70 | 41,30 | 41,30 | 0,00% | - |
| 31.10.2024 | 41,30 | 42,00 | 40,90 | 41,30 | -0,48% | - |
| 30.10.2024 | 41,80 | 42,50 | 41,50 | 41,50 | -2,12% | - |
| 29.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,24% | 144,00 |
| 28.10.2024 | 42,20 | 42,90 | 41,70 | 42,50 | -0,23% | - |
| 25.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,67% | 9,00 |
| 24.10.2024 | 41,80 | 42,30 | 41,80 | 41,90 | 0,00% | - |
| 23.10.2024 | 42,10 | 42,30 | 41,70 | 41,90 | -0,95% | - |
| 22.10.2024 | 43,20 | 43,30 | 42,10 | 42,30 | -2,76% | - |
| 21.10.2024 | 44,60 | 44,90 | 43,50 | 43,50 | -3,12% | - |
| 18.10.2024 | 44,90 | 45,30 | 44,60 | 44,90 | 0,00% | - |
| 17.10.2024 | 44,90 | 45,40 | 44,90 | 44,90 | 0,00% | - |
| 16.10.2024 | 44,20 | 45,10 | 44,10 | 44,90 | 1,35% | - |
| 15.10.2024 | 43,90 | 44,90 | 42,90 | 44,30 | 1,61% | - |
| 14.10.2024 | 43,40 | 43,60 | 43,40 | 43,60 | -0,23% | 625,00 |
| 11.10.2024 | 43,10 | 43,90 | 42,50 | 43,70 | 1,39% | - |
| 10.10.2024 | 43,00 | 43,10 | 42,40 | 43,10 | 0,94% | - |
| 09.10.2024 | 42,80 | 43,50 | 42,70 | 42,70 | -0,47% | - |
| 08.10.2024 | 42,80 | 43,30 | 42,50 | 42,90 | 0,00% | - |
| 07.10.2024 | 44,90 | 45,00 | 42,30 | 42,90 | -4,45% | - |
| 04.10.2024 | 43,60 | 44,90 | 43,40 | 44,90 | 3,22% | - |
| 03.10.2024 | 44,40 | 44,70 | 43,30 | 43,50 | -2,25% | - |
| 02.10.2024 | 44,80 | 45,00 | 44,10 | 44,50 | -0,89% | - |
| 01.10.2024 | 43,90 | 45,10 | 43,70 | 44,90 | 1,81% | - |
| 30.09.2024 | 43,50 | 44,10 | 43,20 | 44,10 | 0,92% | - |
| 27.09.2024 | 43,40 | 43,90 | 43,20 | 43,70 | 0,69% | - |
| 26.09.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 1,17% | 487,00 |
| 25.09.2024 | 43,60 | 44,00 | 42,90 | 42,90 | -2,28% | - |
| 24.09.2024 | 43,20 | 43,90 | 42,70 | 43,90 | 1,39% | - |
| 23.09.2024 | 42,60 | 43,30 | 42,50 | 43,30 | 1,64% | - |
| 20.09.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,70% | 125,00 |
| 19.09.2024 | 43,00 | 44,00 | 42,50 | 42,90 | 0,47% | - |
| 18.09.2024 | 42,50 | 43,50 | 41,90 | 42,70 | 0,95% | - |
| 17.09.2024 | 41,20 | 42,50 | 41,10 | 42,30 | 2,67% | - |
| 16.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | 250,00 |
| 13.09.2024 | 39,60 | 41,50 | 39,50 | 41,10 | 4,31% | - |
| 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 | 0,25% | 152,00 |
| 10.09.2024 | 39,40 | 40,20 | 39,10 | 39,30 | 0,00% | - |
| 09.09.2024 | 39,00 | 39,70 | 38,70 | 39,30 | 1,03% | - |
| 06.09.2024 | 39,50 | 39,80 | 38,70 | 38,90 | -1,02% | - |