35,815€
-1,96%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 36,52 | 36,70 | 35,76 | 35,94 | -1,63% | 14,00 |
| 01.07.2026 | 36,53 | 36,53 | 36,53 | 36,53 | -1,06% | - |
| 30.06.2026 | 37,17 | 37,17 | 36,92 | 36,92 | -2,74% | 115,00 |
| 29.06.2026 | 37,96 | 37,96 | 37,96 | 37,96 | 5,74% | - |
| 26.06.2026 | 35,90 | 35,90 | 35,90 | 35,90 | -3,47% | - |
| 25.06.2026 | 37,19 | 37,19 | 37,19 | 37,19 | 0,51% | - |
| 24.06.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,76% | - |
| 23.06.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -3,75% | - |
| 22.06.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 0,03% | - |
| 19.06.2026 | 38,14 | 38,14 | 38,14 | 38,14 | 2,44% | - |
| 18.06.2026 | 37,23 | 37,23 | 37,23 | 37,23 | -2,62% | - |
| 17.06.2026 | 38,23 | 38,23 | 38,23 | 38,23 | -2,35% | - |
| 16.06.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -2,15% | - |
| 15.06.2026 | 40,01 | 40,01 | 40,01 | 40,01 | 1,57% | - |
| 12.06.2026 | 39,39 | 39,39 | 39,39 | 39,39 | 3,14% | - |
| 11.06.2026 | 38,19 | 38,19 | 38,19 | 38,19 | -0,73% | - |
| 10.06.2026 | 38,47 | 38,47 | 38,47 | 38,47 | -1,54% | - |
| 09.06.2026 | 39,07 | 39,07 | 39,07 | 39,07 | 3,14% | - |
| 08.06.2026 | 37,88 | 37,88 | 37,88 | 37,88 | 0,42% | - |
| 05.06.2026 | 37,72 | 37,72 | 37,72 | 37,72 | 1,18% | - |
| 04.06.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -1,32% | - |
| 03.06.2026 | 37,78 | 37,78 | 37,78 | 37,78 | 2,89% | - |
| 02.06.2026 | 36,72 | 36,72 | 36,72 | 36,72 | -0,97% | - |
| 01.06.2026 | 37,08 | 37,08 | 37,08 | 37,08 | 0,16% | - |
| 29.05.2026 | 37,02 | 37,02 | 37,02 | 37,02 | -0,30% | - |
| 28.05.2026 | 37,13 | 37,13 | 37,13 | 37,13 | 1,75% | - |
| 27.05.2026 | 36,49 | 36,49 | 36,49 | 36,49 | 1,22% | - |
| 26.05.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -0,25% | - |
| 25.05.2026 | 36,14 | 36,14 | 36,14 | 36,14 | 1,95% | - |
| 22.05.2026 | 35,45 | 35,45 | 35,45 | 35,45 | 2,63% | - |
| 21.05.2026 | 34,54 | 34,54 | 34,54 | 34,54 | 5,59% | - |
| 20.05.2026 | 32,71 | 32,71 | 32,71 | 32,71 | -0,52% | - |
| 19.05.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 0,03% | - |
| 18.05.2026 | 32,87 | 32,87 | 32,87 | 32,87 | -1,53% | - |
| 15.05.2026 | 33,38 | 33,38 | 33,38 | 33,38 | 2,05% | - |
| 14.05.2026 | 32,71 | 32,71 | 32,71 | 32,71 | 0,12% | - |
| 13.05.2026 | 32,67 | 32,67 | 32,67 | 32,67 | 1,59% | - |
| 12.05.2026 | 32,74 | 32,74 | 32,16 | 32,16 | -6,10% | 46,00 |
| 11.05.2026 | 34,25 | 34,25 | 34,25 | 34,25 | 1,90% | - |
| 08.05.2026 | 33,61 | 33,61 | 33,61 | 33,61 | -0,62% | - |
| 07.05.2026 | 33,82 | 33,82 | 33,82 | 33,82 | 5,69% | - |
| 06.05.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 3,23% | - |
| 05.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -2,49% | - |
| 04.05.2026 | 31,79 | 31,79 | 31,79 | 31,79 | 1,40% | - |
| 30.04.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -2,82% | - |
| 29.04.2026 | 31,84 | 32,26 | 31,84 | 32,26 | 0,72% | 31,00 |
| 28.04.2026 | 32,03 | 32,03 | 32,03 | 32,03 | -1,84% | - |
| 27.04.2026 | 32,63 | 32,63 | 32,63 | 32,63 | 1,08% | - |
| 24.04.2026 | 32,28 | 32,28 | 32,28 | 32,28 | -2,48% | - |
| 23.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -1,16% | - |
| 22.04.2026 | 33,49 | 33,49 | 33,49 | 33,49 | -0,15% | - |
| 21.04.2026 | 33,54 | 33,54 | 33,54 | 33,54 | 0,57% | - |
| 20.04.2026 | 33,35 | 33,35 | 33,35 | 33,35 | 3,44% | - |
| 17.04.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -0,28% | - |
| 16.04.2026 | 32,33 | 32,33 | 32,33 | 32,33 | 0,59% | - |
| 15.04.2026 | 32,14 | 32,14 | 32,14 | 32,14 | 1,29% | - |
| 14.04.2026 | 31,73 | 31,73 | 31,73 | 31,73 | -0,78% | - |
| 13.04.2026 | 31,98 | 31,98 | 31,98 | 31,98 | -1,30% | - |
| 10.04.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 09.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 2,90% | - |
| 08.04.2026 | 30,71 | 30,71 | 30,71 | 30,71 | 1,86% | - |
| 07.04.2026 | 30,15 | 30,15 | 30,15 | 30,15 | 4,69% | - |
| 02.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 01.04.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 31.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 30.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 27.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 26.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 25.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 24.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 5,93% | - |
| 23.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 20.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 19.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 18.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 17.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 16.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 13.03.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 12.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 11.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 10.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 09.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 06.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 05.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 04.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 03.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 02.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 27.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 26.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 25.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 24.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -5,42% | - |
| 23.02.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 20.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 19.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 18.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 17.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 16.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 13.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 12.02.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 4,55% | - |
| 11.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 10.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |