25,200€
3,28%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 25,30 | 25,70 | 25,00 | 25,10 | 2,87% | - |
| 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% | - |
| 24.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 23.07.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 22.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 21.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 18.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 6,73% | - |
| 17.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 16.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 15.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 14.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 11.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
| 10.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 09.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 08.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 07.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 04.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 03.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 02.07.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 5,00% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 30.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 27.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 26.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 25.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 24.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 23.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 20.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 19.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 18.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 17.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 4,57% | - |
| 16.06.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 13.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 12.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -6,25% | - |
| 11.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 10.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 09.06.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 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% | - |