18,200€
2,25%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,70 | 18,75 | 17,90 | 18,25 | 2,53% | - |
| 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% | - |
| 14.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | - |
| 13.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 10.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 09.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 08.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 07.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 06.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 03.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 02.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 30.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 27.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 23.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 19.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 18.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 17.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 16.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | - |
| 13.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 12.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 11.12.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 10.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 09.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 06.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -3,72% | - |
| 05.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 04.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 03.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 02.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,43% | - |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 28.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |