34,480€
2,01%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 33,80 | 34,93 | 33,25 | 34,53 | 1,92% | - |
| 07.05.2026 | 34,48 | 34,48 | 33,88 | 33,88 | 0,33% | 2,00 |
| 06.05.2026 | 32,22 | 34,57 | 32,18 | 33,77 | 4,94% | - |
| 05.05.2026 | 31,24 | 32,50 | 31,07 | 32,18 | 3,19% | - |
| 04.05.2026 | 32,01 | 32,29 | 30,78 | 31,19 | 0,31% | - |
| 30.04.2026 | 31,09 | 31,09 | 31,09 | 31,09 | -1,71% | 1,00 |
| 29.04.2026 | 32,09 | 32,16 | 31,36 | 31,63 | -0,63% | - |
| 28.04.2026 | 32,32 | 32,83 | 31,69 | 31,83 | -1,70% | - |
| 27.04.2026 | 32,83 | 33,19 | 32,38 | 32,38 | -1,74% | - |
| 24.04.2026 | 32,46 | 33,25 | 32,20 | 32,96 | -0,06% | - |
| 23.04.2026 | 33,35 | 33,52 | 32,90 | 32,98 | -0,98% | - |
| 22.04.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,00% | 1,00 |
| 21.04.2026 | 33,79 | 34,32 | 33,17 | 33,30 | 0,36% | - |
| 20.04.2026 | 34,04 | 34,04 | 32,85 | 33,18 | -2,24% | 78,00 |
| 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 | 1,74% | - |
| 24.03.2026 | 29,10 | 29,10 | 28,40 | 28,80 | -0,69% | - |
| 23.03.2026 | 27,50 | 29,30 | 27,30 | 29,00 | 2,11% | - |
| 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 | 0,35% | - |
| 17.03.2026 | 27,90 | 28,70 | 27,90 | 28,60 | 0,70% | - |
| 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 | -0,64% | - |
| 04.03.2026 | 30,80 | 31,50 | 30,70 | 31,10 | 0,65% | - |
| 03.03.2026 | 30,30 | 31,10 | 29,60 | 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 | -2,56% | - |
| 26.02.2026 | 30,30 | 32,10 | 30,30 | 31,30 | 3,30% | - |
| 25.02.2026 | 31,60 | 32,30 | 29,30 | 30,30 | -4,11% | - |
| 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 | -0,30% | 535,00 |
| 17.02.2026 | 32,90 | 33,50 | 32,70 | 33,30 | 0,60% | - |
| 16.02.2026 | 33,10 | 33,20 | 33,10 | 33,10 | 0,61% | - |
| 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 | 0,26% | - |
| 02.02.2026 | 36,60 | 38,90 | 36,60 | 38,70 | 5,16% | - |
| 30.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | 500,00 |
| 29.01.2026 | 36,20 | 37,10 | 36,20 | 36,70 | 1,10% | - |
| 28.01.2026 | 36,80 | 37,40 | 36,10 | 36,30 | -4,97% | - |
| 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 | 0,78% | 2,00 |
| 22.01.2026 | 38,70 | 39,30 | 38,30 | 38,50 | -1,28% | - |
| 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 | 0,00% | 28,00 |
| 19.01.2026 | 38,80 | 39,00 | 38,80 | 38,80 | -1,02% | - |
| 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 | -1,27% | 352,00 |
| 13.01.2026 | 38,60 | 39,60 | 38,60 | 39,50 | 1,54% | - |
| 12.01.2026 | 38,40 | 38,90 | 38,10 | 38,90 | 0,26% | - |
| 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 | 0,53% | - |
| 06.01.2026 | 37,20 | 37,90 | 37,10 | 37,50 | 3,02% | - |
| 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 |
| 30.12.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 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 | -0,53% | - |
| 15.12.2025 | 37,00 | 37,80 | 36,90 | 37,70 | 1,62% | - |
| 12.12.2025 | 38,00 | 38,00 | 36,90 | 37,10 | -2,88% | - |
| 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 | -0,27% | 390,00 |