34,590€
-1,21%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 34,57 | 34,57 | 34,40 | 34,54 | -1,36% | - |
| 05.11.2026 | 41,86 | 42,19 | 34,08 | 35,02 | -15,73% | - |
| 04.11.2026 | 39,24 | 41,62 | 39,22 | 41,55 | 5,77% | - |
| 03.11.2026 | 38,68 | 39,81 | 38,57 | 39,29 | 0,95% | - |
| 02.11.2026 | 39,01 | 40,34 | 38,51 | 38,92 | -0,37% | - |
| 30.10.2026 | 40,27 | 40,38 | 39,06 | 39,06 | -2,98% | - |
| 29.10.2026 | 38,40 | 40,39 | 38,06 | 40,26 | 5,54% | - |
| 28.10.2026 | 38,34 | 38,56 | 37,57 | 38,15 | -0,86% | - |
| 27.10.2026 | 38,36 | 38,90 | 38,14 | 38,48 | 1,01% | - |
| 26.10.2026 | 38,61 | 38,95 | 38,00 | 38,09 | -1,04% | - |
| 23.10.2026 | 38,49 | 38,49 | 38,49 | 38,49 | -2,73% | 35,00 |
| 22.10.2026 | 39,56 | 39,93 | 38,73 | 39,57 | -1,14% | - |
| 21.10.2026 | 40,17 | 40,38 | 39,58 | 40,03 | -0,48% | - |
| 20.10.2026 | 40,22 | 40,22 | 40,22 | 40,22 | -0,11% | 25,00 |
| 19.10.2026 | 40,51 | 40,82 | 39,84 | 40,27 | -0,85% | - |
| 16.10.2026 | 41,25 | 41,90 | 40,52 | 40,61 | -2,63% | - |
| 15.10.2026 | 39,90 | 41,96 | 39,90 | 41,71 | 4,92% | - |
| 14.10.2026 | 39,98 | 40,22 | 39,37 | 39,75 | -0,98% | - |
| 13.10.2026 | 40,14 | 40,98 | 39,86 | 40,15 | 0,58% | - |
| 12.10.2026 | 39,65 | 40,31 | 39,34 | 39,92 | -0,04% | - |
| 09.10.2026 | 39,42 | 40,51 | 39,00 | 39,93 | 1,64% | - |
| 08.10.2026 | 39,75 | 39,90 | 39,20 | 39,29 | -1,39% | - |
| 07.10.2026 | 40,52 | 40,72 | 39,82 | 39,84 | -1,54% | - |
| 06.10.2026 | 40,81 | 41,00 | 40,04 | 40,47 | -1,33% | - |
| 05.10.2026 | 41,01 | 41,01 | 41,01 | 41,01 | 1,13% | 1,00 |
| 02.10.2026 | 40,91 | 40,91 | 40,55 | 40,55 | -0,98% | 5,00 |
| 01.10.2026 | 39,72 | 41,04 | 39,25 | 40,95 | 3,37% | - |
| 30.09.2026 | 39,93 | 40,37 | 39,14 | 39,62 | 0,06% | - |
| 29.09.2026 | 39,59 | 39,59 | 39,59 | 39,59 | -0,05% | 159,00 |
| 28.09.2026 | 39,46 | 39,82 | 38,87 | 39,61 | 0,84% | - |
| 25.09.2026 | 38,95 | 39,67 | 38,38 | 39,28 | 0,82% | - |
| 24.09.2026 | 38,05 | 39,02 | 37,73 | 38,96 | 0,79% | - |
| 23.09.2026 | 38,95 | 39,19 | 38,20 | 38,66 | -0,12% | - |
| 22.09.2026 | 37,34 | 38,97 | 37,29 | 38,70 | 3,75% | - |
| 21.09.2026 | 36,84 | 37,39 | 36,46 | 37,30 | 1,59% | - |
| 18.09.2026 | 36,48 | 36,79 | 36,16 | 36,72 | 0,27% | - |
| 17.09.2026 | 36,43 | 36,97 | 36,39 | 36,62 | 2,05% | - |
| 16.09.2026 | 35,10 | 36,71 | 35,02 | 35,88 | 0,45% | - |
| 15.09.2026 | 36,61 | 37,11 | 35,41 | 35,72 | -1,43% | - |
| 14.09.2026 | 37,11 | 37,29 | 36,24 | 36,24 | -1,66% | - |
| 11.09.2026 | 35,75 | 37,07 | 35,59 | 36,85 | 2,26% | - |
| 10.09.2026 | 37,49 | 37,56 | 35,90 | 36,04 | -3,66% | - |
| 09.09.2026 | 37,10 | 38,37 | 36,87 | 37,41 | 0,40% | - |
| 08.09.2026 | 37,28 | 37,76 | 37,12 | 37,26 | -1,52% | - |
| 07.09.2026 | 37,83 | 37,83 | 37,83 | 37,83 | 0,92% | 1,00 |
| 04.09.2026 | 36,38 | 37,52 | 36,24 | 37,49 | 2,08% | - |
| 03.09.2026 | 36,72 | 36,72 | 36,72 | 36,72 | 1,79% | 1,00 |
| 02.09.2026 | 35,78 | 36,60 | 35,62 | 36,08 | -0,51% | - |
| 01.09.2026 | 37,25 | 37,27 | 35,96 | 36,26 | -2,15% | - |
| 31.08.2026 | 38,07 | 38,35 | 36,73 | 37,06 | -3,00% | - |
| 28.08.2026 | 38,40 | 38,71 | 38,09 | 38,20 | -1,27% | - |
| 27.08.2026 | 38,37 | 38,69 | 38,37 | 38,69 | -0,17% | 2,00 |
| 26.08.2026 | 39,00 | 39,49 | 38,57 | 38,76 | -0,08% | - |
| 25.08.2026 | 39,42 | 39,72 | 38,48 | 38,79 | -1,59% | - |
| 24.08.2026 | 39,44 | 39,83 | 39,16 | 39,41 | -0,53% | - |
| 21.08.2026 | 39,12 | 39,85 | 38,90 | 39,62 | -0,78% | - |
| 20.08.2026 | 39,93 | 39,93 | 39,93 | 39,93 | -1,70% | 1,00 |
| 19.08.2026 | 40,30 | 40,76 | 40,14 | 40,62 | -0,25% | - |
| 18.08.2026 | 40,72 | 40,72 | 40,72 | 40,72 | 1,33% | 1,00 |
| 17.08.2026 | 40,68 | 40,73 | 39,92 | 40,19 | -1,39% | - |
| 14.08.2026 | 41,05 | 41,08 | 40,54 | 40,75 | -2,88% | - |
| 13.08.2026 | 41,96 | 41,96 | 41,96 | 41,96 | 1,01% | 1,00 |
| 12.08.2026 | 41,85 | 42,13 | 41,01 | 41,54 | -0,76% | - |
| 11.08.2026 | 42,35 | 42,58 | 41,68 | 41,86 | -1,64% | - |
| 10.08.2026 | 42,56 | 42,56 | 42,56 | 42,56 | 0,88% | 35,00 |
| 07.08.2026 | 42,19 | 42,19 | 42,19 | 42,19 | 0,26% | 52,00 |
| 06.08.2026 | 42,59 | 43,03 | 41,99 | 42,08 | -0,73% | - |
| 05.08.2026 | 42,52 | 42,82 | 41,83 | 42,39 | 1,12% | - |
| 04.08.2026 | 41,92 | 41,92 | 41,92 | 41,92 | 5,65% | 160,00 |
| 03.08.2026 | 39,68 | 39,68 | 39,68 | 39,68 | -2,37% | 1,00 |
| 31.07.2026 | 41,77 | 42,17 | 39,52 | 40,65 | 1,11% | - |
| 30.07.2026 | 39,62 | 40,20 | 39,62 | 40,20 | 6,56% | 115,00 |
| 29.07.2026 | 38,62 | 38,72 | 37,45 | 37,73 | -2,43% | - |
| 28.07.2026 | 38,30 | 38,92 | 38,23 | 38,67 | 0,89% | - |
| 27.07.2026 | 37,78 | 38,81 | 37,75 | 38,33 | 2,96% | - |
| 24.07.2026 | 36,99 | 37,81 | 36,60 | 37,23 | 1,06% | - |
| 23.07.2026 | 38,01 | 38,18 | 36,81 | 36,84 | -3,40% | - |
| 22.07.2026 | 37,73 | 38,50 | 37,60 | 38,13 | 1,18% | - |
| 21.07.2026 | 38,03 | 38,29 | 37,06 | 37,69 | -0,01% | - |
| 20.07.2026 | 37,89 | 38,32 | 37,40 | 37,69 | 0,43% | - |
| 17.07.2026 | 37,53 | 37,53 | 37,53 | 37,53 | -1,95% | 160,00 |
| 16.07.2026 | 37,75 | 38,65 | 37,40 | 38,28 | 1,34% | - |
| 15.07.2026 | 37,15 | 38,16 | 36,51 | 37,77 | 1,67% | - |
| 14.07.2026 | 37,14 | 37,30 | 36,44 | 37,15 | 0,00% | - |
| 13.07.2026 | 36,71 | 37,68 | 36,57 | 37,15 | 5,17% | - |
| 10.07.2026 | 35,25 | 35,36 | 35,23 | 35,33 | 0,04% | - |
| 09.07.2026 | 34,24 | 35,52 | 34,07 | 35,31 | 2,47% | - |
| 08.07.2026 | 34,46 | 34,46 | 34,46 | 34,46 | -1,18% | 1,00 |
| 07.07.2026 | 34,73 | 34,97 | 34,40 | 34,87 | 0,63% | - |
| 06.07.2026 | 34,58 | 34,65 | 34,58 | 34,65 | -0,72% | 4,00 |
| 03.07.2026 | 34,94 | 34,96 | 34,79 | 34,90 | -4,93% | - |
| 02.07.2026 | 36,71 | 36,71 | 36,71 | 36,71 | 1,16% | 14,00 |
| 01.07.2026 | 36,80 | 37,45 | 36,29 | 36,29 | -1,56% | - |
| 30.06.2026 | 37,40 | 37,47 | 36,54 | 36,87 | -0,57% | - |
| 29.06.2026 | 38,12 | 38,26 | 36,87 | 37,08 | 1,71% | - |
| 26.06.2026 | 36,36 | 36,51 | 36,36 | 36,45 | -1,94% | - |
| 25.06.2026 | 36,00 | 37,17 | 36,00 | 37,17 | -0,56% | 2.555,00 |
| 24.06.2026 | 37,18 | 37,76 | 37,16 | 37,38 | 0,01% | - |
| 23.06.2026 | 37,30 | 37,41 | 37,10 | 37,38 | -0,04% | - |
| 22.06.2026 | 38,51 | 38,81 | 37,32 | 37,39 | -2,95% | - |