41,600€
2,46%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 41,30 | 41,40 | 40,80 | 41,30 | 1,72% | - |
| 04.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 01.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 31.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 30.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 29.10.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 28.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 25.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 24.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 23.10.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -2,80% | - |
| 22.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 21.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 18.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 17.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 16.10.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 15.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | - |
| 14.10.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 11.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 10.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 09.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 08.10.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -4,50% | - |
| 07.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 04.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 03.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 02.10.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 01.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 30.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 27.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 26.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 25.09.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 24.09.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 23.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 20.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 19.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 18.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 2,96% | - |
| 17.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 16.09.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 3,05% | - |
| 13.09.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 12.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 11.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 10.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 09.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 06.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 05.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 04.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 03.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 02.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 30.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 29.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 28.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 27.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 26.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 23.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 22.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 21.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 20.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 19.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 16.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
| 15.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 14.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 13.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 12.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 09.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | - |
| 08.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 07.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 06.08.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 05.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -8,08% | - |
| 02.08.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -4,35% | - |
| 01.08.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,47% | - |
| 31.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 30.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 29.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 26.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 25.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,92% | - |
| 24.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 23.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 22.07.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 19.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 18.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 17.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 16.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 12.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | - |
| 11.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 10.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 09.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
| 08.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 05.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 04.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 03.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 02.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 01.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 28.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 27.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 26.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 25.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 24.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 21.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 20.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 19.06.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |