37,400€
1,08%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 37,40 | 37,40 | 37,30 | 37,40 | 1,08% | - |
| 15.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 12.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 11.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 10.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 09.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 08.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 2,19% | - |
| 05.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -2,14% | - |
| 04.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 5,06% | - |
| 03.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 02.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 3,39% | - |
| 01.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 28.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 27.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 26.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 25.11.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 24.11.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 5,52% | - |
| 21.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 20.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 19.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | - |
| 18.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 17.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 14.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 13.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 12.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 3,11% | - |
| 11.11.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 10.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 07.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 06.11.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 13,48% | - |
| 05.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 04.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 03.11.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 31.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 30.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 29.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 28.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 27.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 24.10.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | - |
| 23.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 22.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 21.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 20.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 17.10.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 16.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 15.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 14.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | - |
| 13.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,83% | - |
| 10.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 08.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 07.10.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 06.10.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 03.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 02.10.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 01.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 30.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 29.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 26.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 25.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 24.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 23.09.2025 | 27,80 | 28,40 | 27,80 | 28,40 | 5,97% | 114,00 |
| 22.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 19.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 18.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 17.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 16.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 15.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 12.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 4,69% | - |
| 10.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 05.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 04.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 03.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 02.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 01.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 29.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 27.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 26.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 25.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 4,35% | - |
| 22.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 21.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 19.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 18.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 15.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 14.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 13.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 12.08.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 11.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 08.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 07.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 06.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 05.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 7,00% | - |
| 04.08.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 01.08.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 31.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -8,04% | - |
| 30.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 29.07.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 28.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 25.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |