21,900€
0,46%
Echtzeit-Aktienkurs Steven Madden Ltd
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 05.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 04.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | - |
| 03.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 02.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -3,64% | - |
| 30.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 29.05.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -0,88% | - |
| 28.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 6,54% | - |
| 27.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -5,31% | - |
| 26.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 23.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 22.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -6,96% | - |
| 21.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 20.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 19.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 15.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 14.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 13.05.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 13,59% | - |
| 12.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 09.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 08.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 17,71% | - |
| 07.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 06.05.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 05.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 02.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 30.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 29.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 28.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 25.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,93% | - |
| 24.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 23.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 4,68% | - |
| 22.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 17.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 16.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -4,37% | - |
| 15.04.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 14.04.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 11.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -6,03% | - |
| 10.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 11,80% | - |
| 09.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -11,88% | - |
| 08.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | - |
| 07.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 04.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -14,63% | - |
| 03.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 02.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 01.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 31.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 28.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 25.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 9,65% | - |
| 24.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 21.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 20.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 19.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 18.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 17.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 14.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 13.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 12.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 11.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 10.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 07.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 06.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 05.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -5,52% | - |
| 04.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -9,38% | - |
| 03.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,27% | 150,00 |
| 28.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -4,24% | - |
| 27.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -7,82% | - |
| 26.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 25.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 24.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 21.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 20.02.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 19.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 18.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 17.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 14.02.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 5,06% | - |
| 13.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 12.02.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 11.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 10.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 07.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 06.02.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 05.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -3,80% | - |
| 04.02.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -6,12% | - |
| 03.02.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 31.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,53% | - |
| 30.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 29.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 28.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 27.01.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 24.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 23.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 22.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 21.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 20.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 17.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 16.01.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 15.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |