33,815€
4,14%
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 | 4,51% | 2,00 |
| 16.04.2026 | 32,54 | 32,84 | 32,28 | 32,48 | -0,26% | - |
| 15.04.2026 | 31,99 | 32,56 | 31,99 | 32,56 | 0,12% | 141,00 |
| 14.04.2026 | 31,98 | 32,71 | 31,86 | 32,52 | 1,14% | - |
| 13.04.2026 | 32,28 | 32,64 | 31,86 | 32,16 | -0,08% | - |
| 10.04.2026 | 32,98 | 32,98 | 32,18 | 32,18 | -0,98% | 85,00 |
| 09.04.2026 | 31,88 | 32,83 | 31,48 | 32,50 | 1,21% | - |
| 08.04.2026 | 31,48 | 32,11 | 31,48 | 32,11 | 5,00% | 26,00 |
| 07.04.2026 | 30,54 | 30,84 | 30,06 | 30,58 | 5,09% | - |
| 02.04.2026 | 29,20 | 29,30 | 29,00 | 29,10 | -1,36% | - |
| 01.04.2026 | 29,50 | 29,70 | 29,00 | 29,50 | 0,68% | - |
| 31.03.2026 | 28,60 | 29,90 | 28,50 | 29,30 | 2,81% | - |
| 30.03.2026 | 28,90 | 29,30 | 28,30 | 28,50 | -0,70% | - |
| 27.03.2026 | 28,90 | 28,90 | 28,50 | 28,70 | -1,03% | - |
| 26.03.2026 | 29,30 | 29,30 | 28,90 | 29,00 | -1,02% | - |
| 25.03.2026 | 29,50 | 29,60 | 28,90 | 29,30 | 3,17% | - |
| 20.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | 540,00 |
| 19.03.2026 | 28,40 | 28,50 | 28,10 | 28,10 | -2,09% | - |
| 18.03.2026 | 28,90 | 28,90 | 28,50 | 28,70 | 1,06% | - |
| 16.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,53% | 184,00 |
| 13.03.2026 | 28,40 | 28,90 | 27,50 | 27,70 | -5,14% | - |
| 12.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -1,68% | 184,00 |
| 11.03.2026 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
| 10.03.2026 | 29,10 | 30,30 | 28,60 | 30,10 | 4,51% | - |
| 09.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | 20,00 |
| 06.03.2026 | 30,00 | 30,20 | 30,00 | 30,20 | -2,27% | 92,00 |
| 05.03.2026 | 31,00 | 31,10 | 30,70 | 30,90 | 5,10% | - |
| 02.03.2026 | 30,60 | 30,60 | 29,40 | 29,40 | -3,61% | 199,00 |
| 27.02.2026 | 31,10 | 31,10 | 30,30 | 30,50 | -3,48% | - |
| 24.02.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -6,51% | 1,00 |
| 23.02.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,50% | 3,00 |
| 20.02.2026 | 33,30 | 33,40 | 33,30 | 33,30 | 0,30% | - |
| 19.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | 1,00 |
| 18.02.2026 | 33,00 | 33,20 | 33,00 | 33,20 | 0,91% | 535,00 |
| 13.02.2026 | 33,10 | 33,30 | 32,10 | 32,90 | 1,54% | - |
| 12.02.2026 | 32,80 | 32,80 | 32,40 | 32,40 | 3,51% | 4,00 |
| 11.02.2026 | 31,10 | 31,30 | 31,00 | 31,30 | 1,95% | - |
| 10.02.2026 | 30,70 | 30,70 | 30,70 | 30,70 | 1,66% | - |
| 09.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 198,00 |
| 06.02.2026 | 29,40 | 29,60 | 29,40 | 29,60 | -4,52% | 520,00 |
| 05.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -6,63% | 500,00 |
| 04.02.2026 | 36,00 | 36,00 | 32,60 | 33,20 | -14,43% | 486,00 |
| 03.02.2026 | 38,70 | 38,80 | 38,60 | 38,80 | 5,43% | - |
| 30.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -3,66% | 500,00 |
| 27.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 150,00 |
| 26.01.2026 | 38,20 | 38,60 | 38,20 | 38,20 | -1,55% | 475,00 |
| 23.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 2,00 |
| 21.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 30,00 |
| 20.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | 28,00 |
| 16.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 53,00 |
| 15.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | 1,00 |
| 14.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 352,00 |
| 09.01.2026 | 39,40 | 39,40 | 38,80 | 38,80 | 1,57% | 502,00 |
| 08.01.2026 | 37,80 | 38,40 | 37,80 | 38,20 | 1,33% | 454,00 |
| 07.01.2026 | 37,60 | 38,10 | 37,40 | 37,70 | 3,57% | - |
| 05.01.2026 | 36,00 | 36,40 | 36,00 | 36,40 | 1,11% | 251,00 |
| 02.01.2026 | 35,80 | 36,00 | 35,80 | 36,00 | -0,55% | 418,00 |
| 29.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 100,00 |
| 23.12.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | 1,00 |
| 22.12.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -0,55% | 343,00 |
| 19.12.2025 | 36,80 | 36,80 | 36,40 | 36,60 | 0,00% | 312,00 |
| 18.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 165,00 |
| 17.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -1,87% | 23,00 |
| 16.12.2025 | 37,50 | 37,50 | 37,40 | 37,50 | -1,83% | - |
| 11.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | 25,00 |
| 10.12.2025 | 38,00 | 38,00 | 37,40 | 37,40 | -1,06% | 390,00 |
| 08.12.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,80% | 159,00 |
| 05.12.2025 | 37,00 | 37,90 | 36,90 | 37,50 | -0,27% | - |
| 04.12.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,27% | 193,00 |
| 03.12.2025 | 35,80 | 37,70 | 35,80 | 37,70 | 4,43% | - |
| 02.12.2025 | 37,00 | 37,00 | 35,90 | 36,10 | -1,90% | - |
| 01.12.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 5,14% | 28,00 |
| 25.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | 1,00 |
| 24.11.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | 1,00 |
| 21.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 5,96% | 180,00 |
| 19.11.2025 | 32,10 | 32,30 | 31,90 | 31,90 | 0,63% | - |
| 18.11.2025 | 31,80 | 32,10 | 31,30 | 31,70 | -2,76% | - |
| 17.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | 1,00 |
| 12.11.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,00% | 5,00 |
| 11.11.2025 | 32,70 | 32,70 | 32,50 | 32,50 | -1,22% | - |
| 10.11.2025 | 33,10 | 33,50 | 32,50 | 32,90 | 0,92% | - |
| 07.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 180,00 |
| 06.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 254,00 |
| 05.11.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 12,68% | 102,00 |
| 04.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 267,00 |
| 03.11.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 600,00 |
| 31.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 1,00 |
| 30.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | 202,00 |
| 29.10.2025 | 30,10 | 30,10 | 29,90 | 30,10 | 0,00% | - |
| 28.10.2025 | 30,50 | 30,50 | 29,70 | 30,10 | -1,95% | - |
| 27.10.2025 | 30,70 | 31,40 | 30,70 | 30,70 | 0,33% | - |
| 24.10.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | 1,00 |
| 23.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 181,00 |
| 21.10.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | 180,00 |
| 20.10.2025 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | 111,00 |
| 17.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 1,00 |
| 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% | - |