18,150€
-0,27%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,65 | 18,70 | 17,95 | 18,25 | 0,27% | 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 |
| 07.02.2025 | 36,20 | 36,30 | 35,50 | 36,10 | -1,90% | - |
| 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 | -0,81% | 179,00 |
| 03.02.2025 | 39,50 | 39,70 | 37,10 | 37,10 | -7,25% | - |
| 31.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,74% | 301,00 |
| 30.01.2025 | 39,80 | 40,50 | 39,40 | 40,30 | 1,00% | - |
| 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% | - |