36,435€
0,52%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 36,20 | 36,62 | 35,70 | 36,45 | 0,55% | 28,00 |
| 02.09.2026 | 35,76 | 36,61 | 35,63 | 36,25 | 1,21% | - |
| 01.09.2026 | 37,22 | 37,37 | 35,74 | 35,81 | -3,66% | - |
| 31.08.2026 | 38,17 | 38,42 | 36,73 | 37,17 | -2,58% | - |
| 28.08.2026 | 38,35 | 38,93 | 38,09 | 38,16 | -0,57% | - |
| 27.08.2026 | 38,80 | 39,01 | 38,33 | 38,38 | -0,88% | 27,00 |
| 26.08.2026 | 39,01 | 39,70 | 38,57 | 38,72 | -0,62% | - |
| 25.08.2026 | 39,48 | 39,80 | 38,48 | 38,96 | -1,05% | - |
| 24.08.2026 | 39,34 | 39,90 | 39,16 | 39,37 | -0,11% | - |
| 21.08.2026 | 39,12 | 39,85 | 38,89 | 39,42 | 0,66% | - |
| 20.08.2026 | 39,05 | 39,40 | 38,72 | 39,16 | -3,43% | - |
| 19.08.2026 | 40,24 | 40,76 | 40,04 | 40,55 | 25,62% | - |
| 05.05.2026 | 31,20 | 32,49 | 30,96 | 32,28 | 3,63% | 180,00 |
| 04.05.2026 | 32,00 | 32,32 | 30,76 | 31,14 | -2,69% | 28,00 |
| 30.04.2026 | 31,65 | 32,38 | 31,29 | 32,01 | 1,12% | - |
| 29.04.2026 | 32,08 | 32,16 | 31,36 | 31,65 | -1,09% | - |
| 28.04.2026 | 32,29 | 32,83 | 31,65 | 32,00 | -0,85% | - |
| 27.04.2026 | 32,92 | 33,19 | 32,19 | 32,27 | -1,94% | 133,00 |
| 24.04.2026 | 32,60 | 33,26 | 32,20 | 32,91 | 1,17% | - |
| 23.04.2026 | 33,49 | 33,55 | 32,31 | 32,53 | -2,98% | - |
| 22.04.2026 | 33,64 | 33,97 | 33,23 | 33,53 | -0,19% | 56,00 |
| 21.04.2026 | 33,79 | 34,32 | 33,17 | 33,60 | -0,34% | - |
| 20.04.2026 | 33,77 | 33,88 | 32,62 | 33,71 | -0,33% | 28,00 |
| 17.04.2026 | 32,47 | 34,05 | 32,39 | 33,82 | 4,10% | 900,00 |
| 16.04.2026 | 32,59 | 32,84 | 32,09 | 32,49 | -0,15% | - |
| 15.04.2026 | 32,40 | 32,88 | 32,26 | 32,54 | 0,45% | - |
| 14.04.2026 | 31,99 | 32,71 | 31,80 | 32,39 | 1,26% | - |
| 13.04.2026 | 32,36 | 32,64 | 31,72 | 31,99 | -1,20% | - |
| 10.04.2026 | 32,67 | 32,97 | 32,30 | 32,38 | -0,85% | - |
| 09.04.2026 | 31,90 | 32,83 | 31,38 | 32,65 | 2,57% | 28,00 |
| 08.04.2026 | 30,47 | 32,24 | 30,45 | 31,84 | 5,03% | - |
| 07.04.2026 | 30,46 | 30,90 | 30,13 | 30,31 | 2,66% | 27,00 |
| 02.04.2026 | 29,32 | 29,79 | 28,68 | 29,53 | 0,41% | 16,00 |
| 01.04.2026 | 29,42 | 29,83 | 28,98 | 29,40 | 0,34% | 32,00 |
| 31.03.2026 | 28,51 | 29,85 | 28,38 | 29,30 | 2,69% | - |
| 30.03.2026 | 28,82 | 29,35 | 28,20 | 28,54 | -0,64% | 87,00 |
| 27.03.2026 | 28,84 | 28,94 | 27,73 | 28,72 | -0,26% | 28,00 |
| 26.03.2026 | 29,20 | 29,61 | 28,67 | 28,80 | -2,02% | - |
| 25.03.2026 | 28,94 | 29,63 | 28,85 | 29,39 | 1,61% | - |
| 24.03.2026 | 28,98 | 29,13 | 28,35 | 28,93 | -0,07% | 14,00 |
| 23.03.2026 | 27,49 | 29,38 | 27,27 | 28,95 | 4,70% | - |
| 20.03.2026 | 28,60 | 28,76 | 27,18 | 27,65 | -3,58% | - |
| 19.03.2026 | 28,45 | 29,00 | 27,98 | 28,67 | 0,76% | - |
| 18.03.2026 | 28,72 | 29,10 | 28,39 | 28,46 | -0,70% | 28,00 |
| 17.03.2026 | 27,90 | 28,80 | 27,82 | 28,66 | 2,14% | - |
| 16.03.2026 | 27,50 | 28,44 | 27,40 | 28,06 | 2,32% | - |
| 13.03.2026 | 28,37 | 28,90 | 27,42 | 27,42 | -3,23% | - |
| 12.03.2026 | 29,39 | 29,40 | 28,00 | 28,34 | -3,57% | - |
| 11.03.2026 | 29,55 | 29,79 | 28,95 | 29,39 | -1,36% | - |
| 10.03.2026 | 29,00 | 30,30 | 28,56 | 29,79 | 3,22% | 78,00 |
| 09.03.2026 | 29,07 | 29,29 | 27,34 | 28,86 | -1,09% | 28,00 |
| 06.03.2026 | 29,97 | 30,03 | 28,92 | 29,18 | -2,49% | - |
| 05.03.2026 | 31,12 | 31,18 | 29,77 | 29,92 | -3,65% | - |
| 04.03.2026 | 30,77 | 31,51 | 30,68 | 31,06 | 0,66% | - |
| 03.03.2026 | 30,41 | 31,09 | 29,57 | 30,85 | 1,21% | 28,00 |
| 02.03.2026 | 30,53 | 30,66 | 29,02 | 30,48 | -0,15% | - |
| 27.02.2026 | 31,25 | 31,25 | 29,76 | 30,53 | -2,30% | 28,00 |
| 26.02.2026 | 30,39 | 32,01 | 30,30 | 31,25 | 2,56% | 17,00 |
| 25.02.2026 | 31,66 | 31,98 | 29,24 | 30,47 | -3,98% | 24,00 |
| 24.02.2026 | 31,72 | 32,72 | 31,52 | 31,73 | 0,22% | - |
| 23.02.2026 | 33,64 | 33,80 | 30,62 | 31,66 | -6,53% | - |
| 20.02.2026 | 33,35 | 34,51 | 32,98 | 33,87 | 1,88% | 120,00 |
| 19.02.2026 | 33,25 | 33,47 | 32,77 | 33,25 | 0,05% | - |
| 18.02.2026 | 33,32 | 33,64 | 32,78 | 33,23 | 0,09% | 23,00 |
| 17.02.2026 | 32,90 | 33,60 | 32,70 | 33,20 | 0,30% | 650,00 |
| 16.02.2026 | 33,00 | 33,20 | 32,90 | 33,10 | 0,30% | - |
| 13.02.2026 | 33,00 | 33,40 | 32,00 | 33,00 | 0,00% | 5.600,00 |
| 12.02.2026 | 32,60 | 33,20 | 32,30 | 33,00 | 1,23% | - |
| 11.02.2026 | 31,00 | 32,80 | 30,90 | 32,60 | 5,16% | - |
| 10.02.2026 | 30,60 | 32,00 | 30,30 | 31,00 | 1,31% | 4.320,00 |
| 09.02.2026 | 30,20 | 30,80 | 29,30 | 30,60 | 1,32% | 27,00 |
| 06.02.2026 | 29,30 | 30,60 | 28,60 | 30,20 | 3,78% | 69,00 |
| 05.02.2026 | 32,10 | 32,90 | 29,00 | 29,10 | -11,28% | 17,00 |
| 04.02.2026 | 35,60 | 36,30 | 32,40 | 32,80 | -8,38% | 550,00 |
| 03.02.2026 | 38,60 | 39,70 | 35,30 | 35,80 | -7,49% | 22,00 |
| 02.02.2026 | 36,90 | 38,80 | 36,80 | 38,70 | 4,59% | - |
| 30.01.2026 | 36,90 | 37,40 | 36,70 | 37,00 | 0,82% | - |
| 29.01.2026 | 36,30 | 37,00 | 36,10 | 36,70 | 1,10% | - |
| 28.01.2026 | 36,70 | 37,40 | 36,00 | 36,30 | -0,55% | 3.780,00 |
| 27.01.2026 | 38,60 | 38,60 | 36,40 | 36,50 | -5,19% | 28,00 |
| 26.01.2026 | 38,30 | 38,80 | 37,80 | 38,50 | 0,26% | 3.780,00 |
| 23.01.2026 | 38,40 | 39,20 | 38,00 | 38,40 | -0,26% | - |
| 22.01.2026 | 38,60 | 39,40 | 38,40 | 38,50 | -0,77% | 4.860,00 |
| 21.01.2026 | 38,00 | 39,10 | 37,70 | 38,80 | 1,84% | - |
| 20.01.2026 | 38,60 | 39,20 | 37,80 | 38,10 | -2,31% | 17,00 |
| 19.01.2026 | 39,10 | 39,20 | 38,90 | 39,00 | -0,76% | 61,00 |
| 16.01.2026 | 39,60 | 40,20 | 39,20 | 39,30 | -1,50% | - |
| 15.01.2026 | 39,20 | 40,20 | 39,00 | 39,90 | 2,05% | - |
| 14.01.2026 | 39,40 | 39,80 | 38,50 | 39,10 | -0,51% | - |
| 13.01.2026 | 38,60 | 39,60 | 38,40 | 39,30 | 1,55% | - |
| 12.01.2026 | 38,40 | 39,00 | 37,70 | 38,70 | 0,00% | 17,00 |
| 09.01.2026 | 39,00 | 39,80 | 38,20 | 38,70 | -1,28% | - |
| 08.01.2026 | 37,60 | 39,60 | 37,60 | 39,20 | 3,98% | - |
| 07.01.2026 | 37,60 | 38,20 | 37,40 | 37,70 | 0,53% | - |
| 06.01.2026 | 37,00 | 37,90 | 36,80 | 37,50 | 0,81% | 711,00 |
| 05.01.2026 | 36,00 | 37,30 | 36,00 | 37,20 | 3,62% | - |
| 02.01.2026 | 35,40 | 36,20 | 35,30 | 35,90 | -0,83% | 16,00 |
| 30.12.2025 | 36,00 | 36,60 | 35,80 | 36,20 | 0,00% | 40,00 |
| 29.12.2025 | 36,50 | 36,80 | 36,00 | 36,20 | -0,28% | 1.050,00 |
| 23.12.2025 | 37,10 | 37,30 | 36,10 | 36,30 | -2,42% | 17,00 |