29,900€
-1,64%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,30 | 30,50 | 29,70 | 29,90 | -1,64% | - |
| 15.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | 140,00 |
| 14.10.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,02% | 440,00 |
| 10.10.2025 | 29,50 | 29,50 | 29,30 | 29,50 | -1,01% | - |
| 09.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | 206,00 |
| 08.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 1,00 |
| 07.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 207,00 |
| 06.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 56,00 |
| 03.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 9,00 |
| 02.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 125,00 |
| 01.10.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 36,00 |
| 30.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 195,00 |
| 29.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 540,00 |
| 26.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 20,00 |
| 25.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 368,00 |
| 24.09.2025 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | 45,00 |
| 23.09.2025 | 28,20 | 28,40 | 28,20 | 28,20 | 2,17% | 151,00 |
| 22.09.2025 | 27,20 | 27,60 | 27,20 | 27,60 | -0,36% | 723,00 |
| 19.09.2025 | 27,80 | 27,90 | 27,70 | 27,70 | -0,36% | - |
| 18.09.2025 | 27,60 | 27,80 | 27,60 | 27,80 | 4,12% | 607,00 |
| 16.09.2025 | 26,70 | 26,70 | 26,10 | 26,70 | -1,11% | - |
| 15.09.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 3,45% | 422,00 |
| 09.09.2025 | 26,00 | 26,10 | 25,80 | 26,10 | 0,77% | 61,00 |
| 05.09.2025 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 04.09.2025 | 25,10 | 25,90 | 24,90 | 25,90 | 4,02% | - |
| 03.09.2025 | 25,30 | 25,70 | 24,90 | 24,90 | -0,40% | - |
| 02.09.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,40% | 73,00 |
| 01.09.2025 | 24,70 | 24,90 | 24,70 | 24,90 | -0,40% | - |
| 29.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 238,00 |
| 28.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | 34,00 |
| 27.08.2025 | 24,30 | 25,30 | 24,30 | 25,30 | 4,12% | - |
| 26.08.2025 | 24,10 | 24,50 | 23,90 | 24,30 | -0,41% | - |
| 25.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 5,17% | 1,00 |
| 22.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 1,00 |
| 21.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | 2,00 |
| 20.08.2025 | 23,30 | 23,30 | 22,70 | 22,90 | -1,72% | - |
| 19.08.2025 | 23,10 | 23,90 | 22,90 | 23,30 | 0,43% | - |
| 18.08.2025 | 23,00 | 23,40 | 23,00 | 23,20 | 0,87% | 10,00 |
| 15.08.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | 251,00 |
| 14.08.2025 | 22,80 | 23,00 | 22,80 | 23,00 | -1,29% | 218,00 |
| 13.08.2025 | 22,50 | 23,50 | 22,20 | 23,30 | 4,48% | - |
| 12.08.2025 | 21,30 | 22,50 | 21,10 | 22,30 | 4,21% | - |
| 11.08.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,28% | 33,00 |
| 08.08.2025 | 22,10 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 07.08.2025 | 22,10 | 22,50 | 21,90 | 21,90 | -0,45% | - |
| 06.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 37,00 |
| 05.08.2025 | 21,80 | 22,00 | 21,60 | 21,60 | 5,88% | 348,00 |
| 04.08.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 9,00 |
| 01.08.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | 2.442,00 |
| 31.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | 287,00 |
| 30.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,55% | 3.185,00 |
| 29.07.2025 | 23,50 | 23,50 | 22,50 | 22,90 | -1,29% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 3,57% | 37,00 |
| 25.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 267,00 |
| 24.07.2025 | 22,90 | 23,10 | 22,10 | 22,30 | -3,88% | - |
| 23.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 706,00 |
| 22.07.2025 | 22,30 | 23,10 | 22,30 | 23,10 | 3,59% | - |
| 21.07.2025 | 22,90 | 23,10 | 22,30 | 22,30 | -1,76% | - |
| 18.07.2025 | 22,50 | 23,10 | 22,30 | 22,70 | 1,34% | - |
| 17.07.2025 | 21,60 | 22,80 | 21,60 | 22,40 | 6,16% | 1.281,00 |
| 16.07.2025 | 20,50 | 21,30 | 20,50 | 21,10 | 1,93% | - |
| 15.07.2025 | 21,30 | 21,50 | 20,70 | 20,70 | -2,82% | - |
| 14.07.2025 | 21,70 | 21,90 | 21,10 | 21,30 | -2,74% | - |
| 11.07.2025 | 22,30 | 22,30 | 21,50 | 21,90 | -1,79% | - |
| 10.07.2025 | 21,70 | 22,70 | 21,70 | 22,30 | 2,76% | - |
| 09.07.2025 | 21,90 | 21,90 | 21,50 | 21,70 | 1,40% | - |
| 08.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 21,00 |
| 07.07.2025 | 21,90 | 22,10 | 21,30 | 21,30 | -3,18% | - |
| 04.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 240,00 |
| 03.07.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,45% | 301,00 |
| 02.07.2025 | 21,50 | 22,30 | 21,30 | 22,10 | 3,76% | - |
| 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% | - |