21,900€
2,82%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 21,50 | 22,30 | 21,30 | 22,30 | 4,69% | - |
| 01.07.2025 | 20,30 | 22,10 | 20,15 | 21,30 | 3,90% | - |
| 30.06.2025 | 21,10 | 21,10 | 20,10 | 20,50 | -2,84% | - |
| 27.06.2025 | 20,50 | 21,10 | 20,30 | 21,10 | 5,50% | - |
| 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 | -2,44% | 1,00 |
| 24.06.2025 | 20,70 | 20,90 | 20,30 | 20,50 | 1,49% | - |
| 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 | 1,25% | 301,00 |
| 19.06.2025 | 20,30 | 20,30 | 19,95 | 19,95 | -2,68% | - |
| 18.06.2025 | 20,50 | 20,50 | 20,10 | 20,50 | -1,44% | - |
| 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 | 2,26% | 383,00 |
| 13.06.2025 | 20,70 | 20,70 | 19,75 | 19,95 | -4,55% | - |
| 12.06.2025 | 21,30 | 21,30 | 20,50 | 20,90 | -2,34% | - |
| 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 | 0,46% | 89,00 |
| 05.06.2025 | 21,70 | 21,90 | 21,10 | 21,70 | 0,00% | - |
| 04.06.2025 | 21,90 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 03.06.2025 | 21,10 | 22,10 | 21,10 | 21,90 | 2,82% | - |
| 02.06.2025 | 21,50 | 21,60 | 21,10 | 21,30 | -4,91% | - |
| 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 | 0,44% | 2.034,00 |
| 28.05.2025 | 23,10 | 23,10 | 22,70 | 22,70 | -1,30% | - |
| 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 | -3,14% | 274,00 |
| 22.05.2025 | 21,90 | 22,30 | 21,70 | 22,30 | 2,76% | - |
| 21.05.2025 | 23,30 | 23,30 | 21,70 | 21,70 | -5,65% | - |
| 20.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 12,00 |
| 19.05.2025 | 23,10 | 23,10 | 22,70 | 22,90 | -2,55% | - |
| 16.05.2025 | 23,70 | 23,70 | 23,10 | 23,50 | -0,42% | - |
| 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 | 0,42% | 907,00 |
| 13.05.2025 | 23,70 | 24,10 | 23,70 | 23,90 | 10,65% | - |
| 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 | -4,23% | 100,00 |
| 08.05.2025 | 20,90 | 21,50 | 20,30 | 21,30 | 2,90% | - |
| 07.05.2025 | 17,80 | 20,90 | 17,55 | 20,70 | 16,62% | - |
| 06.05.2025 | 18,20 | 18,20 | 17,35 | 17,75 | -2,74% | - |
| 05.05.2025 | 18,50 | 19,55 | 18,25 | 18,25 | -0,82% | - |
| 02.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | 324,00 |
| 30.04.2025 | 18,40 | 18,50 | 17,75 | 18,45 | 0,82% | - |
| 29.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | 599,00 |
| 28.04.2025 | 18,25 | 18,55 | 17,95 | 18,35 | 0,82% | - |
| 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 | 2,04% | 427,00 |
| 16.04.2025 | 17,70 | 17,85 | 17,05 | 17,15 | -7,30% | - |
| 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 | -1,21% | 13,00 |
| 28.03.2025 | 25,10 | 25,20 | 24,10 | 24,70 | -1,59% | - |
| 27.03.2025 | 25,50 | 25,50 | 24,90 | 25,10 | -0,40% | - |
| 26.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 12,00 |
| 25.03.2025 | 25,30 | 25,50 | 24,70 | 25,30 | 2,02% | - |
| 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 | -1,26% | 235,00 |
| 20.03.2025 | 23,50 | 24,30 | 23,30 | 23,90 | 1,27% | - |
| 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 | 2,59% | 442,00 |
| 14.03.2025 | 23,70 | 23,90 | 22,90 | 23,20 | -2,52% | - |
| 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 | -0,37% | 1,00 |
| 05.03.2025 | 27,90 | 27,90 | 26,50 | 26,90 | -2,89% | - |
| 04.03.2025 | 29,00 | 29,10 | 27,70 | 27,70 | -4,81% | - |
| 03.03.2025 | 31,50 | 31,60 | 29,10 | 29,10 | -9,63% | - |
| 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 | -7,48% | 510,00 |
| 25.02.2025 | 36,80 | 36,90 | 36,10 | 36,10 | -1,63% | - |
| 24.02.2025 | 36,60 | 37,60 | 36,50 | 36,70 | -0,27% | - |
| 21.02.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -0,27% | 5,00 |
| 20.02.2025 | 37,60 | 37,60 | 36,50 | 36,90 | -2,64% | - |
| 19.02.2025 | 38,00 | 38,10 | 37,30 | 37,90 | -0,26% | - |
| 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 | 0,80% | 1,00 |
| 14.02.2025 | 38,00 | 38,00 | 37,10 | 37,70 | 4,72% | - |
| 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 | 0,28% | 2,00 |