39,820$
-0,72%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,99 | 40,99 | 39,72 | 39,78 | -0,85% | 30.415,00 |
| 02.05.2024 | 40,01 | 40,64 | 39,79 | 40,12 | 1,67% | 739.507,00 |
| 01.05.2024 | 40,30 | 40,37 | 37,99 | 39,46 | -2,40% | 1.279.860,00 |
| 30.04.2024 | 40,60 | 40,89 | 40,30 | 40,43 | -1,37% | 929.080,00 |
| 29.04.2024 | 40,61 | 41,23 | 40,50 | 40,99 | 1,26% | 794.944,00 |
| 26.04.2024 | 40,03 | 41,20 | 39,98 | 40,48 | 1,91% | 585.677,00 |
| 25.04.2024 | 39,84 | 40,13 | 39,45 | 39,72 | -1,83% | 781.226,00 |
| 24.04.2024 | 40,51 | 40,78 | 40,44 | 40,46 | -0,02% | 426.407,00 |
| 23.04.2024 | 39,48 | 40,69 | 39,43 | 40,47 | 1,91% | 431.313,00 |
| 22.04.2024 | 39,48 | 40,06 | 39,25 | 39,71 | 1,51% | 441.219,00 |
| 19.04.2024 | 38,44 | 39,31 | 38,44 | 39,12 | 1,45% | 657.607,00 |
| 18.04.2024 | 39,07 | 39,21 | 38,51 | 38,56 | -0,75% | 466.518,00 |
| 17.04.2024 | 39,27 | 39,42 | 38,75 | 38,85 | -0,51% | 361.859,00 |
| 16.04.2024 | 38,97 | 39,23 | 38,64 | 39,05 | -0,18% | 343.705,00 |
| 15.04.2024 | 39,28 | 39,50 | 38,76 | 39,12 | 0,08% | 478.326,00 |
| 12.04.2024 | 38,90 | 39,24 | 38,62 | 39,09 | -0,33% | 552.966,00 |
| 11.04.2024 | 39,67 | 39,94 | 39,20 | 39,22 | -1,03% | 709.857,00 |
| 10.04.2024 | 39,60 | 39,91 | 39,15 | 39,63 | -2,84% | 740.318,00 |
| 09.04.2024 | 41,03 | 41,29 | 40,28 | 40,79 | 0,02% | 515.615,00 |
| 08.04.2024 | 41,00 | 41,18 | 40,49 | 40,78 | -0,44% | 526.649,00 |
| 05.04.2024 | 40,94 | 41,16 | 40,68 | 40,96 | 0,12% | 497.126,00 |
| 04.04.2024 | 41,59 | 41,91 | 40,68 | 40,91 | -0,53% | 434.450,00 |
| 03.04.2024 | 41,32 | 41,94 | 41,04 | 41,13 | -0,96% | 379.583,00 |
| 02.04.2024 | 42,01 | 42,01 | 40,98 | 41,53 | -2,07% | 632.820,00 |
| 01.04.2024 | 42,21 | 42,71 | 41,58 | 42,41 | 0,31% | 537.217,00 |
| 28.03.2024 | 41,87 | 42,47 | 41,74 | 42,28 | 1,00% | 946.796,00 |
| 27.03.2024 | 41,02 | 41,89 | 40,92 | 41,86 | 3,26% | 564.498,00 |
| 26.03.2024 | 41,08 | 41,08 | 40,37 | 40,54 | -0,66% | 816.490,00 |
| 25.03.2024 | 41,47 | 41,60 | 40,69 | 40,81 | -0,80% | 696.429,00 |
| 22.03.2024 | 41,43 | 41,70 | 40,91 | 41,14 | -1,52% | 924.404,00 |
| 21.03.2024 | 40,96 | 41,85 | 40,68 | 41,78 | 2,54% | 638.737,00 |
| 20.03.2024 | 40,91 | 41,04 | 40,16 | 40,74 | -0,83% | 763.603,00 |
| 19.03.2024 | 40,64 | 41,28 | 40,64 | 41,08 | 0,54% | 841.234,00 |
| 18.03.2024 | 41,91 | 42,09 | 40,86 | 40,86 | -1,85% | 855.696,00 |
| 15.03.2024 | 41,13 | 41,96 | 41,03 | 41,63 | 0,02% | 7.153.857,00 |
| 14.03.2024 | 42,18 | 42,18 | 41,13 | 41,62 | -1,40% | 807.598,00 |
| 13.03.2024 | 41,75 | 42,48 | 41,75 | 42,21 | 1,15% | 851.040,00 |
| 12.03.2024 | 41,13 | 41,74 | 41,04 | 41,73 | 1,02% | 832.054,00 |
| 11.03.2024 | 41,80 | 42,05 | 40,98 | 41,31 | -1,62% | 787.214,00 |
| 08.03.2024 | 42,61 | 42,99 | 41,82 | 41,99 | -0,80% | 883.875,00 |
| 07.03.2024 | 42,28 | 42,56 | 41,98 | 42,33 | 0,71% | 855.617,00 |
| 06.03.2024 | 42,93 | 42,93 | 41,66 | 42,03 | -2,28% | 787.737,00 |
| 05.03.2024 | 42,69 | 43,40 | 42,40 | 43,01 | 0,54% | 817.502,00 |
| 04.03.2024 | 42,55 | 43,32 | 42,55 | 42,78 | 0,16% | 738.532,00 |
| 01.03.2024 | 42,91 | 43,23 | 42,52 | 42,71 | -0,16% | 851.544,00 |
| 29.02.2024 | 43,99 | 43,99 | 42,44 | 42,78 | -1,09% | 865.870,00 |
| 28.02.2024 | 42,72 | 43,65 | 40,76 | 43,25 | -0,85% | 1.180.416,00 |
| 27.02.2024 | 44,09 | 44,10 | 43,41 | 43,62 | -0,14% | 1.469.779,00 |
| 26.02.2024 | 44,11 | 44,61 | 43,49 | 43,68 | -1,62% | 1.113.207,00 |
| 23.02.2024 | 43,74 | 45,63 | 43,68 | 44,40 | 1,72% | 1.394.917,00 |
| 22.02.2024 | 43,48 | 43,82 | 43,21 | 43,65 | 0,07% | 524.836,00 |
| 21.02.2024 | 42,80 | 43,69 | 42,71 | 43,62 | 0,14% | 632.450,00 |
| 20.02.2024 | 43,43 | 43,71 | 42,88 | 43,56 | -0,68% | 499.433,00 |
| 16.02.2024 | 43,52 | 44,15 | 43,47 | 43,86 | 0,25% | 678.381,00 |
| 15.02.2024 | 43,33 | 43,93 | 43,04 | 43,75 | 2,53% | 488.163,00 |
| 14.02.2024 | 42,19 | 43,20 | 42,04 | 42,67 | 1,60% | 664.923,00 |
| 13.02.2024 | 41,79 | 42,42 | 41,54 | 42,00 | -2,69% | 629.519,00 |
| 12.02.2024 | 42,09 | 43,22 | 41,78 | 43,16 | 3,38% | 590.186,00 |
| 09.02.2024 | 41,09 | 41,79 | 41,07 | 41,75 | 1,93% | 540.926,00 |
| 08.02.2024 | 40,10 | 41,05 | 40,10 | 40,96 | 1,81% | 555.505,00 |
| 07.02.2024 | 40,78 | 40,89 | 39,45 | 40,23 | -3,83% | 891.339,00 |
| 06.02.2024 | 41,70 | 42,33 | 41,67 | 41,83 | 0,14% | 454.731,00 |
| 05.02.2024 | 41,80 | 42,23 | 41,36 | 41,77 | -1,46% | 356.756,00 |
| 02.02.2024 | 42,13 | 42,58 | 41,82 | 42,39 | -1,07% | 540.756,00 |
| 01.02.2024 | 42,02 | 43,05 | 41,41 | 42,85 | 2,29% | 849.959,00 |
| 31.01.2024 | 43,01 | 43,58 | 41,89 | 41,89 | -3,12% | 537.589,00 |
| 30.01.2024 | 43,04 | 43,55 | 42,92 | 43,24 | -0,55% | 534.328,00 |
| 29.01.2024 | 42,77 | 43,49 | 42,37 | 43,48 | 1,42% | 398.576,00 |
| 26.01.2024 | 42,98 | 43,11 | 41,77 | 42,87 | 0,45% | 502.891,00 |
| 25.01.2024 | 42,49 | 42,75 | 42,12 | 42,68 | 1,59% | 316.754,00 |
| 24.01.2024 | 42,60 | 42,60 | 41,79 | 42,01 | -0,45% | 274.992,00 |
| 23.01.2024 | 42,60 | 42,96 | 42,10 | 42,20 | -0,59% | 589.162,00 |
| 22.01.2024 | 41,85 | 42,47 | 41,52 | 42,45 | 2,29% | 919.991,00 |
| 19.01.2024 | 42,15 | 42,17 | 41,29 | 41,50 | -1,19% | 917.255,00 |
| 18.01.2024 | 41,76 | 42,01 | 41,08 | 42,00 | 1,06% | 420.533,00 |
| 17.01.2024 | 41,53 | 41,81 | 41,22 | 41,56 | -1,14% | 295.034,00 |
| 16.01.2024 | 41,45 | 42,05 | 41,28 | 42,04 | 0,19% | 383.042,00 |
| 12.01.2024 | 42,43 | 42,70 | 41,40 | 41,96 | -0,12% | 399.797,00 |
| 11.01.2024 | 41,45 | 42,03 | 40,78 | 42,01 | 0,62% | 620.572,00 |
| 10.01.2024 | 41,53 | 41,93 | 41,14 | 41,75 | 0,55% | 609.337,00 |
| 09.01.2024 | 40,83 | 41,76 | 40,83 | 41,52 | 0,51% | 538.430,00 |
| 08.01.2024 | 41,16 | 42,30 | 41,16 | 41,31 | 0,90% | 612.195,00 |
| 05.01.2024 | 40,40 | 41,28 | 40,32 | 40,94 | 1,04% | 561.792,00 |
| 04.01.2024 | 39,83 | 40,68 | 39,83 | 40,52 | -0,90% | 600.227,00 |
| 03.01.2024 | 42,02 | 42,02 | 40,84 | 40,89 | -3,33% | 465.221,00 |
| 02.01.2024 | 41,93 | 42,59 | 41,79 | 42,30 | 0,71% | 376.746,00 |
| 29.12.2023 | 42,60 | 42,82 | 41,85 | 42,00 | -1,75% | 437.722,00 |
| 28.12.2023 | 43,11 | 43,27 | 42,68 | 42,75 | -1,57% | 392.718,00 |
| 27.12.2023 | 43,49 | 43,62 | 43,21 | 43,43 | -0,02% | 241.152,00 |
| 26.12.2023 | 43,50 | 43,61 | 43,19 | 43,44 | 0,72% | 286.073,00 |
| 22.12.2023 | 43,13 | 43,34 | 42,53 | 43,13 | -0,44% | 330.789,00 |
| 21.12.2023 | 43,08 | 43,73 | 42,92 | 43,32 | 1,52% | 308.555,00 |
| 20.12.2023 | 43,16 | 43,79 | 42,63 | 42,67 | -1,27% | 410.075,00 |
| 19.12.2023 | 42,65 | 44,23 | 42,65 | 43,22 | 1,86% | 591.370,00 |
| 18.12.2023 | 42,33 | 42,57 | 41,93 | 42,43 | 0,50% | 537.534,00 |
| 15.12.2023 | 42,47 | 42,90 | 41,83 | 42,22 | -0,12% | 3.595.863,00 |
| 14.12.2023 | 41,16 | 42,33 | 41,03 | 42,27 | 3,35% | 1.040.411,00 |
| 13.12.2023 | 39,71 | 40,93 | 39,69 | 40,90 | 2,17% | 614.656,00 |
| 12.12.2023 | 39,99 | 40,36 | 39,70 | 40,03 | -0,07% | 766.090,00 |
| 11.12.2023 | 39,34 | 40,15 | 39,27 | 40,06 | 2,04% | 423.940,00 |