35,670$
2,03%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,13 | 36,05 | 35,13 | 35,64 | 1,95% | 34.589,00 |
| 14.10.2025 | 33,60 | 35,38 | 33,14 | 34,96 | 1,86% | 1.113.188,00 |
| 13.10.2025 | 33,05 | 34,47 | 33,03 | 34,32 | 6,42% | 1.239.101,00 |
| 10.10.2025 | 33,99 | 34,31 | 32,07 | 32,25 | -5,13% | 1.501.174,00 |
| 09.10.2025 | 34,35 | 34,77 | 33,93 | 34,00 | -0,45% | 1.328.430,00 |
| 08.10.2025 | 33,30 | 34,18 | 33,03 | 34,15 | 2,77% | 855.738,00 |
| 07.10.2025 | 33,84 | 34,16 | 33,00 | 33,23 | -1,39% | 1.094.619,00 |
| 06.10.2025 | 34,48 | 34,64 | 33,67 | 33,70 | -2,18% | 1.177.074,00 |
| 03.10.2025 | 34,56 | 34,95 | 34,14 | 34,45 | 0,58% | 108.932,00 |
| 02.10.2025 | 34,47 | 34,79 | 33,93 | 34,25 | -0,12% | 924.922,00 |
| 01.10.2025 | 33,62 | 34,41 | 32,96 | 34,29 | 2,42% | 1.379.753,00 |
| 30.09.2025 | 33,80 | 34,13 | 33,45 | 33,48 | -1,21% | 1.665.914,00 |
| 29.09.2025 | 33,97 | 34,00 | 33,32 | 33,89 | 0,37% | 1.231.304,00 |
| 26.09.2025 | 33,02 | 33,90 | 32,69 | 33,77 | 3,26% | 1.205.745,00 |
| 25.09.2025 | 32,36 | 32,75 | 31,74 | 32,70 | -0,37% | 1.295.440,00 |
| 24.09.2025 | 32,80 | 33,08 | 32,11 | 32,82 | -0,33% | 967.653,00 |
| 23.09.2025 | 33,31 | 33,56 | 32,92 | 32,93 | -0,69% | 2.475.162,00 |
| 22.09.2025 | 33,19 | 34,01 | 32,68 | 33,16 | 3,56% | 2.773.778,00 |
| 19.09.2025 | 32,71 | 32,78 | 31,81 | 32,02 | -2,08% | 4.344.265,00 |
| 18.09.2025 | 32,91 | 33,14 | 32,46 | 32,70 | 0,62% | 1.394.982,00 |
| 17.09.2025 | 31,50 | 33,25 | 31,02 | 32,50 | 3,08% | 1.777.510,00 |
| 16.09.2025 | 31,35 | 31,78 | 30,70 | 31,53 | 0,51% | 1.180.627,00 |
| 15.09.2025 | 31,23 | 32,02 | 30,94 | 31,37 | 0,71% | 1.891.512,00 |
| 12.09.2025 | 31,77 | 31,77 | 30,54 | 31,15 | -2,01% | 1.944.758,00 |
| 11.09.2025 | 30,64 | 31,90 | 30,12 | 31,79 | 4,23% | 1.996.402,00 |
| 10.09.2025 | 30,13 | 30,79 | 29,99 | 30,50 | 0,73% | 1.584.555,00 |
| 09.09.2025 | 30,19 | 30,48 | 29,74 | 30,28 | -0,72% | 1.477.475,00 |
| 08.09.2025 | 30,55 | 30,74 | 29,70 | 30,50 | 0,59% | 1.322.398,00 |
| 05.09.2025 | 30,10 | 30,86 | 29,90 | 30,32 | 0,66% | 1.442.976,00 |
| 04.09.2025 | 29,15 | 30,17 | 28,91 | 30,12 | 3,47% | 1.667.511,00 |
| 03.09.2025 | 29,31 | 29,91 | 29,07 | 29,11 | -1,09% | 1.159.561,00 |
| 02.09.2025 | 28,88 | 29,53 | 28,55 | 29,43 | 1,34% | 1.304.262,00 |
| 29.08.2025 | 29,26 | 29,77 | 29,02 | 29,04 | -0,48% | 1.101.589,00 |
| 28.08.2025 | 29,60 | 29,66 | 28,82 | 29,18 | -0,68% | 1.272.591,00 |
| 27.08.2025 | 28,06 | 29,44 | 27,76 | 29,38 | 4,41% | 1.462.184,00 |
| 26.08.2025 | 28,05 | 28,53 | 28,04 | 28,14 | 0,39% | 1.617.522,00 |
| 25.08.2025 | 28,50 | 28,54 | 27,95 | 28,03 | -1,77% | 1.173.175,00 |
| 22.08.2025 | 27,21 | 28,92 | 27,19 | 28,54 | 5,18% | 1.449.878,00 |
| 21.08.2025 | 26,37 | 27,23 | 26,05 | 27,13 | 1,99% | 1.353.352,00 |
| 20.08.2025 | 26,97 | 27,23 | 26,56 | 26,60 | -1,63% | 1.089.481,00 |
| 19.08.2025 | 27,18 | 27,79 | 26,91 | 27,04 | 0,45% | 1.089.581,00 |
| 18.08.2025 | 27,08 | 27,55 | 26,55 | 26,92 | -0,33% | 1.015.783,00 |
| 15.08.2025 | 27,02 | 27,14 | 26,78 | 27,01 | 1,01% | 1.107.659,00 |
| 14.08.2025 | 26,55 | 26,95 | 26,35 | 26,74 | -2,16% | 1.346.482,00 |
| 13.08.2025 | 26,16 | 27,44 | 26,16 | 27,33 | 4,71% | 1.990.198,00 |
| 12.08.2025 | 24,94 | 26,30 | 24,81 | 26,10 | 6,05% | 1.768.303,00 |
| 11.08.2025 | 25,61 | 25,83 | 24,51 | 24,61 | -3,26% | 1.480.471,00 |
| 08.08.2025 | 25,54 | 25,72 | 24,90 | 25,44 | -0,82% | 1.754.919,00 |
| 07.08.2025 | 25,90 | 25,90 | 25,32 | 25,65 | -0,77% | 1.791.711,00 |
| 06.08.2025 | 25,14 | 25,89 | 25,01 | 25,85 | 2,99% | 1.812.031,00 |
| 05.08.2025 | 25,38 | 25,38 | 24,76 | 25,10 | 0,00% | 1.402.748,00 |
| 04.08.2025 | 23,63 | 25,22 | 23,63 | 25,10 | 6,72% | 2.325.929,00 |
| 01.08.2025 | 23,54 | 24,18 | 23,15 | 23,52 | -2,04% | 2.940.411,00 |
| 31.07.2025 | 23,82 | 24,29 | 23,54 | 24,01 | 0,61% | 3.350.716,00 |
| 30.07.2025 | 23,09 | 24,81 | 22,26 | 23,87 | -9,29% | 3.727.293,00 |
| 29.07.2025 | 26,87 | 26,89 | 25,92 | 26,31 | -2,54% | 2.187.193,00 |
| 28.07.2025 | 27,12 | 27,41 | 26,82 | 27,00 | 0,47% | 1.438.962,00 |
| 25.07.2025 | 26,64 | 26,92 | 26,23 | 26,87 | 2,64% | 1.075.356,00 |
| 24.07.2025 | 26,82 | 27,27 | 26,08 | 26,18 | -3,04% | 1.113.654,00 |
| 23.07.2025 | 27,31 | 27,66 | 26,97 | 27,00 | -0,52% | 950.723,00 |
| 22.07.2025 | 26,45 | 27,19 | 26,32 | 27,14 | 4,10% | 1.349.691,00 |
| 21.07.2025 | 26,78 | 26,99 | 26,00 | 26,07 | -1,51% | 1.439.160,00 |
| 18.07.2025 | 26,63 | 26,95 | 26,26 | 26,47 | 1,30% | 1.600.515,00 |
| 17.07.2025 | 26,56 | 26,79 | 25,61 | 26,13 | 6,31% | 2.361.973,00 |
| 16.07.2025 | 24,21 | 24,73 | 23,86 | 24,58 | 2,46% | 1.627.022,00 |
| 15.07.2025 | 25,08 | 25,18 | 23,98 | 23,99 | -3,42% | 1.313.916,00 |
| 14.07.2025 | 25,31 | 25,39 | 24,51 | 24,84 | -2,65% | 1.017.927,00 |
| 11.07.2025 | 25,49 | 25,87 | 25,16 | 25,52 | -1,90% | 786.604,00 |
| 10.07.2025 | 25,51 | 26,54 | 25,34 | 26,01 | 1,96% | 973.997,00 |
| 09.07.2025 | 25,62 | 25,74 | 25,16 | 25,51 | -0,31% | 934.623,00 |
| 08.07.2025 | 25,00 | 26,12 | 24,84 | 25,59 | 2,36% | 2.053.047,00 |
| 07.07.2025 | 25,32 | 25,78 | 24,87 | 25,00 | -3,77% | 1.213.665,00 |
| 03.07.2025 | 26,26 | 26,34 | 25,75 | 25,98 | -0,25% | 628.656,00 |
| 02.07.2025 | 25,19 | 26,21 | 24,79 | 26,05 | 3,35% | 2.009.364,00 |
| 01.07.2025 | 23,93 | 25,99 | 23,76 | 25,20 | 5,09% | 1.741.730,00 |
| 30.06.2025 | 24,51 | 24,87 | 23,67 | 23,98 | -2,36% | 1.234.777,00 |
| 27.06.2025 | 24,25 | 24,73 | 23,98 | 24,56 | 3,06% | 3.969.872,00 |
| 26.06.2025 | 23,55 | 23,89 | 23,31 | 23,83 | 2,06% | 972.844,00 |
| 25.06.2025 | 23,89 | 23,89 | 23,18 | 23,35 | -2,22% | 1.062.360,00 |
| 24.06.2025 | 24,12 | 24,27 | 23,60 | 23,88 | -0,21% | 976.595,00 |
| 23.06.2025 | 23,10 | 23,94 | 22,73 | 23,93 | 3,55% | 1.253.976,00 |
| 20.06.2025 | 23,49 | 23,56 | 23,01 | 23,11 | -0,60% | 2.005.890,00 |
| 18.06.2025 | 23,45 | 23,75 | 23,18 | 23,25 | -1,06% | 768.033,00 |
| 17.06.2025 | 23,86 | 24,20 | 23,48 | 23,50 | -3,01% | 961.517,00 |
| 16.06.2025 | 23,47 | 24,24 | 23,28 | 24,23 | 5,26% | 1.427.215,00 |
| 13.06.2025 | 23,73 | 23,95 | 22,78 | 23,02 | -4,64% | 1.394.985,00 |
| 12.06.2025 | 24,34 | 24,53 | 23,85 | 24,14 | -1,67% | 1.109.732,00 |
| 11.06.2025 | 26,16 | 26,16 | 24,53 | 24,55 | -5,43% | 1.659.067,00 |
| 10.06.2025 | 26,39 | 26,57 | 25,50 | 25,96 | -0,54% | 2.234.911,00 |
| 09.06.2025 | 25,75 | 26,42 | 25,36 | 26,10 | 4,57% | 1.856.898,00 |
| 06.06.2025 | 24,80 | 25,20 | 24,61 | 24,96 | 1,16% | 1.113.762,00 |
| 05.06.2025 | 24,43 | 24,96 | 24,17 | 24,68 | 0,02% | 1.306.076,00 |
| 04.06.2025 | 24,96 | 25,19 | 24,67 | 24,67 | -0,52% | 922.131,00 |
| 03.06.2025 | 24,30 | 25,04 | 23,98 | 24,80 | 2,27% | 1.154.074,00 |
| 02.06.2025 | 24,56 | 24,58 | 24,11 | 24,25 | -1,62% | 1.175.114,00 |
| 30.05.2025 | 25,09 | 25,20 | 24,62 | 24,65 | -2,84% | 1.946.395,00 |
| 29.05.2025 | 25,75 | 25,96 | 24,81 | 25,37 | -0,94% | 1.323.785,00 |
| 28.05.2025 | 26,17 | 26,28 | 25,57 | 25,61 | -2,25% | 986.479,00 |
| 27.05.2025 | 25,39 | 26,21 | 24,93 | 26,20 | 6,72% | 1.192.051,00 |
| 23.05.2025 | 23,90 | 24,69 | 23,70 | 24,55 | -2,07% | 874.590,00 |