39,170$
-0,15%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 39,26 | 39,54 | 37,96 | 39,19 | -0,13% | 1.575.523,00 |
| 12.02.2026 | 39,07 | 39,56 | 38,45 | 39,24 | 1,63% | 1.419.884,00 |
| 11.02.2026 | 36,91 | 38,99 | 36,66 | 38,61 | 4,56% | 1.684.850,00 |
| 10.02.2026 | 36,55 | 38,03 | 36,18 | 36,93 | 1,03% | 2.005.184,00 |
| 09.02.2026 | 35,44 | 36,76 | 35,23 | 36,55 | 2,35% | 2.501.461,00 |
| 06.02.2026 | 34,54 | 36,22 | 33,89 | 35,71 | 3,33% | 2.534.164,00 |
| 05.02.2026 | 36,94 | 37,60 | 34,21 | 34,56 | -10,84% | 4.749.638,00 |
| 04.02.2026 | 42,22 | 42,91 | 38,26 | 38,76 | -8,20% | 3.947.581,00 |
| 03.02.2026 | 45,88 | 46,88 | 41,71 | 42,22 | -7,53% | 2.494.515,00 |
| 02.02.2026 | 43,98 | 45,78 | 43,89 | 45,66 | 4,06% | 1.206.217,00 |
| 30.01.2026 | 43,95 | 44,61 | 43,55 | 43,88 | -0,16% | 1.167.956,00 |
| 29.01.2026 | 43,39 | 44,28 | 43,00 | 43,95 | 1,29% | 1.768.272,00 |
| 28.01.2026 | 44,21 | 44,75 | 42,90 | 43,39 | -1,36% | 1.789.881,00 |
| 27.01.2026 | 45,67 | 45,69 | 43,92 | 43,99 | -3,64% | 1.162.517,00 |
| 26.01.2026 | 45,49 | 46,15 | 45,05 | 45,65 | 0,35% | 794.281,00 |
| 23.01.2026 | 45,31 | 46,06 | 44,87 | 45,49 | 0,53% | 1.642.274,00 |
| 22.01.2026 | 45,56 | 46,17 | 45,06 | 45,25 | 0,07% | 1.290.010,00 |
| 21.01.2026 | 44,96 | 45,52 | 44,24 | 45,22 | 1,49% | 1.265.941,00 |
| 20.01.2026 | 45,01 | 45,83 | 43,64 | 44,56 | -2,29% | 1.556.742,00 |
| 16.01.2026 | 46,26 | 46,26 | 45,47 | 45,60 | -1,36% | 879.531,00 |
| 15.01.2026 | 45,78 | 46,55 | 45,15 | 46,23 | 1,63% | 1.248.902,00 |
| 14.01.2026 | 45,83 | 46,33 | 44,93 | 45,49 | -0,83% | 731.871,00 |
| 13.01.2026 | 45,23 | 46,11 | 45,00 | 45,87 | 1,57% | 684.374,00 |
| 12.01.2026 | 44,32 | 45,52 | 44,07 | 45,16 | 0,24% | 652.393,00 |
| 09.01.2026 | 45,85 | 46,39 | 44,49 | 45,05 | -1,18% | 982.806,00 |
| 08.01.2026 | 44,91 | 46,04 | 44,62 | 45,59 | 3,54% | 1.149.976,00 |
| 07.01.2026 | 43,98 | 44,52 | 43,82 | 44,03 | 0,36% | 892.162,00 |
| 06.01.2026 | 43,58 | 44,26 | 43,29 | 43,87 | 0,48% | 955.289,00 |
| 05.01.2026 | 42,04 | 43,72 | 42,04 | 43,66 | 3,46% | 806.071,00 |
| 02.01.2026 | 42,27 | 42,40 | 41,51 | 42,20 | 1,34% | 859.087,00 |
| 31.12.2025 | 42,13 | 42,34 | 41,51 | 41,64 | -1,30% | 1.063.024,00 |
| 30.12.2025 | 42,62 | 42,81 | 42,12 | 42,19 | -0,96% | 614.428,00 |
| 29.12.2025 | 43,00 | 43,02 | 42,32 | 42,60 | -1,02% | 814.117,00 |
| 26.12.2025 | 42,75 | 43,13 | 42,45 | 43,04 | 0,65% | 511.511,00 |
| 24.12.2025 | 43,03 | 43,19 | 42,49 | 42,76 | 0,12% | 371.496,00 |
| 23.12.2025 | 43,60 | 43,90 | 42,54 | 42,71 | -2,20% | 855.606,00 |
| 22.12.2025 | 43,39 | 43,78 | 42,71 | 43,67 | 1,44% | 986.486,00 |
| 19.12.2025 | 42,64 | 43,71 | 42,48 | 43,05 | 0,37% | 1.836.803,00 |
| 18.12.2025 | 43,12 | 43,49 | 42,43 | 42,89 | 0,02% | 1.293.149,00 |
| 17.12.2025 | 43,40 | 43,73 | 42,44 | 42,88 | -1,94% | 1.060.805,00 |
| 16.12.2025 | 43,88 | 44,30 | 43,33 | 43,73 | -0,97% | 670.588,00 |
| 15.12.2025 | 43,82 | 44,37 | 43,05 | 44,16 | 1,26% | 1.061.329,00 |
| 12.12.2025 | 44,68 | 44,99 | 43,40 | 43,61 | -1,87% | 1.209.851,00 |
| 11.12.2025 | 44,02 | 44,96 | 43,97 | 44,44 | 1,65% | 1.019.540,00 |
| 10.12.2025 | 43,74 | 44,39 | 43,31 | 43,72 | 0,34% | 1.463.382,00 |
| 09.12.2025 | 43,44 | 43,90 | 43,01 | 43,57 | 1,09% | 969.341,00 |
| 08.12.2025 | 43,98 | 44,26 | 42,83 | 43,10 | -1,78% | 729.448,00 |
| 05.12.2025 | 43,10 | 44,12 | 42,68 | 43,88 | 1,83% | 875.716,00 |
| 04.12.2025 | 44,24 | 44,31 | 42,68 | 43,09 | -2,31% | 831.554,00 |
| 03.12.2025 | 42,19 | 44,38 | 42,19 | 44,11 | 5,78% | 1.523.651,00 |
| 02.12.2025 | 42,95 | 43,10 | 41,60 | 41,70 | -2,87% | 876.053,00 |
| 01.12.2025 | 41,40 | 43,08 | 41,25 | 42,93 | 2,75% | 872.066,00 |
| 28.11.2025 | 41,88 | 42,17 | 41,34 | 41,78 | -0,24% | 418.436,00 |
| 26.11.2025 | 41,12 | 42,32 | 41,12 | 41,88 | 0,79% | 908.724,00 |
| 25.11.2025 | 40,89 | 42,27 | 39,10 | 41,55 | 2,21% | 1.439.790,00 |
| 24.11.2025 | 39,58 | 40,94 | 39,26 | 40,65 | 2,29% | 949.764,00 |
| 21.11.2025 | 38,25 | 40,13 | 38,22 | 39,74 | 4,91% | 1.124.117,00 |
| 20.11.2025 | 37,44 | 38,52 | 37,44 | 37,88 | 1,91% | 765.216,00 |
| 19.11.2025 | 37,17 | 37,62 | 36,52 | 37,17 | 0,00% | 658.409,00 |
| 18.11.2025 | 36,52 | 37,41 | 36,20 | 37,17 | 0,51% | 742.797,00 |
| 17.11.2025 | 37,90 | 37,90 | 36,82 | 36,98 | -2,48% | 726.022,00 |
| 14.11.2025 | 37,50 | 38,03 | 37,25 | 37,92 | -0,78% | 692.029,00 |
| 13.11.2025 | 38,51 | 39,26 | 37,90 | 38,22 | -1,55% | 818.434,00 |
| 12.11.2025 | 39,34 | 39,86 | 38,79 | 38,82 | -0,13% | 1.027.203,00 |
| 11.11.2025 | 37,74 | 38,92 | 37,68 | 38,87 | 3,05% | 1.126.409,00 |
| 10.11.2025 | 38,40 | 38,83 | 37,39 | 37,72 | -1,28% | 1.257.398,00 |
| 07.11.2025 | 38,25 | 39,39 | 37,39 | 38,21 | -0,44% | 1.315.179,00 |
| 06.11.2025 | 38,44 | 38,94 | 36,98 | 38,38 | 2,81% | 2.273.441,00 |
| 05.11.2025 | 35,37 | 37,95 | 33,50 | 37,33 | 13,57% | 4.045.714,00 |
| 04.11.2025 | 32,34 | 33,54 | 32,25 | 32,87 | 0,26% | 2.461.539,00 |
| 03.11.2025 | 33,55 | 34,00 | 32,45 | 32,79 | -3,32% | 2.088.453,00 |
| 31.10.2025 | 33,98 | 34,16 | 33,29 | 33,91 | -1,25% | 1.309.283,00 |
| 30.10.2025 | 35,34 | 35,46 | 34,01 | 34,34 | -0,17% | 1.533.699,00 |
| 29.10.2025 | 34,61 | 35,74 | 34,01 | 34,40 | -1,48% | 1.111.477,00 |
| 28.10.2025 | 34,97 | 35,43 | 34,57 | 34,92 | -1,48% | 945.642,00 |
| 27.10.2025 | 36,36 | 36,94 | 35,41 | 35,44 | -0,53% | 1.252.336,00 |
| 24.10.2025 | 35,68 | 36,10 | 35,29 | 35,63 | 0,03% | 1.071.965,00 |
| 23.10.2025 | 34,29 | 35,79 | 34,03 | 35,62 | 3,31% | 967.055,00 |
| 22.10.2025 | 34,80 | 35,19 | 34,29 | 34,48 | -1,46% | 1.139.002,00 |
| 21.10.2025 | 34,89 | 35,77 | 34,02 | 34,99 | 0,09% | 1.625.487,00 |
| 20.10.2025 | 35,69 | 35,80 | 34,95 | 34,96 | -0,11% | 1.031.748,00 |
| 17.10.2025 | 34,62 | 35,16 | 33,91 | 35,00 | 0,03% | 1.000.635,00 |
| 16.10.2025 | 35,32 | 35,51 | 34,57 | 34,99 | -1,05% | 1.253.305,00 |
| 15.10.2025 | 35,34 | 36,05 | 35,11 | 35,36 | 1,14% | 1.329.210,00 |
| 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 |