35,070$
4,31%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 33,65 | 35,22 | 33,31 | 35,07 | 4,31% | 75.375,00 |
| 09.03.2026 | 32,98 | 34,04 | 31,60 | 33,62 | -0,83% | 163,00 |
| 06.03.2026 | 33,91 | 34,53 | 33,49 | 33,90 | -2,47% | 163,00 |
| 05.03.2026 | 35,94 | 36,18 | 34,47 | 34,76 | -3,77% | 1.265.450,00 |
| 04.03.2026 | 36,20 | 36,69 | 35,63 | 36,12 | 0,73% | 1.187.702,00 |
| 03.03.2026 | 34,61 | 36,15 | 34,13 | 35,86 | 0,67% | 1.422.765,00 |
| 02.03.2026 | 34,76 | 35,86 | 34,01 | 35,62 | -1,33% | 1.207.974,00 |
| 27.02.2026 | 36,07 | 36,64 | 35,13 | 36,10 | -2,06% | 1.599.932,00 |
| 26.02.2026 | 36,06 | 37,76 | 36,06 | 36,86 | 2,90% | 2.127.350,00 |
| 25.02.2026 | 35,90 | 37,43 | 34,52 | 35,82 | -4,12% | 4.130.524,00 |
| 24.02.2026 | 37,27 | 38,56 | 37,11 | 37,36 | 0,24% | 2.584.509,00 |
| 23.02.2026 | 39,10 | 39,67 | 36,11 | 37,27 | -6,57% | 1.734.895,00 |
| 20.02.2026 | 38,99 | 40,75 | 38,68 | 39,89 | 1,89% | 1.279.373,00 |
| 19.02.2026 | 38,90 | 39,39 | 38,49 | 39,15 | -0,03% | 1.377.985,00 |
| 18.02.2026 | 39,15 | 40,30 | 38,63 | 39,16 | -0,68% | 1.482.379,00 |
| 17.02.2026 | 39,05 | 39,70 | 38,73 | 39,43 | 0,61% | 1.056.252,00 |
| 13.02.2026 | 39,26 | 39,54 | 37,96 | 39,19 | -0,10% | 1.575.523,00 |
| 12.02.2026 | 39,07 | 39,56 | 38,45 | 39,23 | 1,61% | 1.419.895,00 |
| 11.02.2026 | 36,92 | 38,99 | 36,66 | 38,61 | 4,56% | 1.685.262,00 |
| 10.02.2026 | 36,55 | 38,03 | 36,18 | 36,93 | 1,08% | 2.005.365,00 |
| 09.02.2026 | 35,44 | 36,76 | 35,22 | 36,53 | 2,30% | 2.513.632,00 |
| 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% | 4.749.766,00 |
| 04.02.2026 | 42,22 | 42,91 | 38,26 | 38,76 | -8,20% | 3.947.664,00 |
| 03.02.2026 | 45,88 | 46,88 | 41,71 | 42,22 | -7,53% | 2.494.632,00 |
| 02.02.2026 | 43,98 | 45,78 | 43,89 | 45,66 | 4,06% | 1.206.413,00 |
| 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% | 1.829.852,00 |
| 28.01.2026 | 44,21 | 44,75 | 42,90 | 43,39 | -1,36% | 1.789.881,00 |
| 27.01.2026 | 45,67 | 45,92 | 43,92 | 43,99 | -3,64% | 1.239.429,00 |
| 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 | 0,51% | 1.642.274,00 |
| 22.01.2026 | 45,45 | 46,17 | 45,06 | 45,26 | 0,09% | 1.290.010,00 |
| 21.01.2026 | 44,96 | 45,52 | 44,24 | 45,22 | 1,50% | 1.269.542,00 |
| 20.01.2026 | 45,01 | 45,84 | 43,64 | 44,55 | -2,30% | 1.556.814,00 |
| 16.01.2026 | 46,26 | 46,26 | 45,47 | 45,60 | -1,36% | 879.531,00 |
| 15.01.2026 | 45,78 | 46,55 | 45,07 | 46,23 | 1,63% | 1.248.902,00 |
| 14.01.2026 | 45,83 | 46,35 | 44,93 | 45,49 | -0,83% | 731.874,00 |
| 13.01.2026 | 45,23 | 46,11 | 45,00 | 45,87 | 1,57% | 684.383,00 |
| 12.01.2026 | 44,32 | 45,52 | 44,00 | 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% | 1.150.012,00 |
| 07.01.2026 | 43,98 | 44,52 | 43,82 | 44,03 | 0,36% | 892.186,00 |
| 06.01.2026 | 43,58 | 44,26 | 43,29 | 43,87 | 0,48% | 988.879,00 |
| 05.01.2026 | 42,04 | 43,72 | 42,04 | 43,66 | 3,46% | 806.196,00 |