39,790$
4,03%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 39,60 | 40,22 | 39,06 | 39,80 | 4,03% | 1.080.952,00 |
| 16.04.2026 | 38,10 | 38,72 | 37,78 | 38,26 | -0,31% | 999.344,00 |
| 15.04.2026 | 38,25 | 38,86 | 38,09 | 38,38 | 0,47% | 948.063,00 |
| 14.04.2026 | 37,90 | 38,58 | 37,83 | 38,20 | 1,57% | 929.029,00 |
| 13.04.2026 | 37,73 | 38,18 | 37,28 | 37,61 | -0,92% | 857.258,00 |
| 10.04.2026 | 38,22 | 38,46 | 37,87 | 37,96 | -0,58% | 785.090,00 |
| 09.04.2026 | 36,84 | 38,45 | 36,62 | 38,18 | 2,61% | 987.813,00 |
| 08.04.2026 | 37,38 | 37,68 | 36,92 | 37,21 | 5,86% | 1.201.076,00 |
| 07.04.2026 | 35,10 | 35,78 | 34,85 | 35,15 | -0,17% | 788.640,00 |
| 06.04.2026 | 34,07 | 35,34 | 33,91 | 35,21 | 3,59% | 945.107,00 |
| 02.04.2026 | 33,16 | 34,40 | 32,86 | 33,99 | -0,23% | 752.636,00 |
| 01.04.2026 | 33,79 | 34,60 | 33,65 | 34,07 | 0,44% | 665.847,00 |
| 31.03.2026 | 33,31 | 34,44 | 32,56 | 33,92 | 4,08% | 1.425.053,00 |
| 30.03.2026 | 33,21 | 33,78 | 32,30 | 32,59 | -1,57% | 1.062.046,00 |
| 27.03.2026 | 32,74 | 33,12 | 31,95 | 33,11 | -0,27% | 1.605.987,00 |
| 26.03.2026 | 33,29 | 34,23 | 33,03 | 33,20 | -2,32% | 1.180.424,00 |
| 25.03.2026 | 34,02 | 34,31 | 33,38 | 33,99 | 1,57% | 691.837,00 |
| 24.03.2026 | 33,08 | 33,74 | 32,84 | 33,47 | -0,52% | 675.369,00 |
| 23.03.2026 | 33,34 | 34,12 | 32,51 | 33,64 | 5,69% | 1.562.545,00 |
| 20.03.2026 | 33,03 | 33,23 | 31,40 | 31,83 | -4,04% | 2.786.622,00 |
| 19.03.2026 | 32,08 | 33,67 | 32,07 | 33,17 | 1,75% | 1.011.598,00 |
| 18.03.2026 | 32,66 | 33,57 | 32,56 | 32,60 | -1,33% | 1.172.061,00 |
| 17.03.2026 | 32,68 | 33,23 | 32,11 | 33,04 | 2,42% | 1.092.320,00 |
| 16.03.2026 | 31,95 | 32,67 | 31,49 | 32,26 | 2,84% | 1.242.242,00 |
| 13.03.2026 | 32,61 | 33,18 | 31,33 | 31,37 | -3,80% | 1.293.600,00 |
| 12.03.2026 | 33,38 | 33,77 | 32,59 | 32,61 | -4,20% | 1.215.059,00 |
| 11.03.2026 | 34,19 | 34,52 | 33,49 | 34,04 | -1,50% | 972.383,00 |
| 10.03.2026 | 33,59 | 35,34 | 33,24 | 34,56 | 2,80% | 1.300.637,00 |
| 09.03.2026 | 32,98 | 34,04 | 31,60 | 33,62 | -0,77% | 2.507.860,00 |
| 06.03.2026 | 33,91 | 34,53 | 33,49 | 33,88 | -2,50% | 1.272.186,00 |
| 05.03.2026 | 35,94 | 36,18 | 34,47 | 34,75 | -3,79% | 1.265.451,00 |
| 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 |
| 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% | 632.250,00 |
| 29.12.2025 | 43,00 | 43,02 | 42,32 | 42,60 | -1,02% | 828.747,00 |
| 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% | 927.188,00 |
| 22.12.2025 | 43,39 | 43,78 | 42,71 | 43,67 | 1,44% | 1.025.867,00 |
| 19.12.2025 | 42,64 | 43,71 | 42,48 | 43,05 | 0,35% | 1.836.803,00 |
| 18.12.2025 | 43,12 | 43,49 | 42,43 | 42,90 | 0,02% | 1.317.731,00 |
| 17.12.2025 | 43,40 | 43,73 | 42,44 | 42,89 | -1,92% | 1.124.354,00 |
| 16.12.2025 | 43,88 | 44,30 | 43,33 | 43,73 | -0,95% | 670.591,00 |
| 15.12.2025 | 43,82 | 44,37 | 43,05 | 44,15 | 1,24% | 1.081.073,00 |
| 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% | 1.019.543,00 |
| 10.12.2025 | 43,74 | 44,39 | 43,31 | 43,72 | 0,34% | 1.463.383,00 |
| 09.12.2025 | 43,44 | 43,90 | 43,01 | 43,57 | 1,14% | 969.571,00 |
| 08.12.2025 | 43,98 | 44,26 | 42,83 | 43,08 | -1,82% | 729.449,00 |
| 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% | 831.968,00 |
| 03.12.2025 | 42,19 | 44,38 | 42,19 | 44,11 | 5,78% | 1.523.932,00 |
| 02.12.2025 | 42,95 | 43,10 | 41,60 | 41,70 | -2,87% | 876.056,00 |
| 01.12.2025 | 41,40 | 43,08 | 41,25 | 42,93 | 2,75% | 872.070,00 |
| 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% | 952.739,00 |
| 21.11.2025 | 38,25 | 40,13 | 38,22 | 39,74 | 4,92% | 1.124.117,00 |