37,700€
0,27%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 37,60 | 38,10 | 36,90 | 37,90 | 0,80% | - |
| 06.05.2024 | 36,80 | 37,90 | 36,10 | 37,60 | 2,45% | - |
| 03.05.2024 | 37,40 | 37,90 | 36,50 | 36,70 | -1,61% | - |
| 02.05.2024 | 37,90 | 38,10 | 36,80 | 37,30 | -1,58% | - |
| 30.04.2024 | 38,30 | 38,60 | 37,70 | 37,90 | -0,79% | - |
| 29.04.2024 | 37,90 | 38,50 | 37,20 | 38,20 | 1,06% | - |
| 26.04.2024 | 37,10 | 38,50 | 37,00 | 37,80 | 2,16% | - |
| 25.04.2024 | 37,80 | 37,80 | 36,90 | 37,00 | -2,37% | - |
| 24.04.2024 | 37,80 | 38,20 | 37,50 | 37,90 | 0,00% | - |
| 23.04.2024 | 37,30 | 38,10 | 36,90 | 37,90 | 1,88% | - |
| 22.04.2024 | 36,70 | 37,50 | 36,40 | 37,20 | 1,36% | - |
| 19.04.2024 | 36,20 | 36,90 | 35,60 | 36,70 | 1,10% | - |
| 18.04.2024 | 36,40 | 37,10 | 36,10 | 36,30 | -0,27% | - |
| 17.04.2024 | 36,80 | 37,10 | 36,30 | 36,40 | -1,09% | - |
| 16.04.2024 | 36,80 | 38,10 | 36,30 | 36,80 | 0,00% | - |
| 15.04.2024 | 36,20 | 38,20 | 36,20 | 36,80 | 0,00% | - |
| 12.04.2024 | 36,60 | 37,40 | 36,30 | 36,80 | 0,55% | - |
| 11.04.2024 | 36,90 | 37,80 | 36,50 | 36,60 | -0,81% | - |
| 10.04.2024 | 37,50 | 37,70 | 36,50 | 36,90 | -1,86% | - |
| 09.04.2024 | 37,50 | 37,90 | 37,10 | 37,60 | 0,27% | - |
| 08.04.2024 | 37,80 | 38,20 | 37,30 | 37,50 | -0,79% | - |
| 05.04.2024 | 37,50 | 38,10 | 37,40 | 37,80 | 0,27% | - |
| 04.04.2024 | 38,00 | 38,70 | 37,50 | 37,70 | -0,79% | - |
| 03.04.2024 | 38,60 | 39,40 | 37,90 | 38,00 | -1,55% | - |
| 02.04.2024 | 39,50 | 39,60 | 38,00 | 38,60 | -1,78% | - |
| 28.03.2024 | 38,30 | 39,30 | 38,30 | 39,30 | 1,55% | - |
| 27.03.2024 | 37,50 | 38,70 | 37,50 | 38,70 | 3,48% | - |
| 26.03.2024 | 37,70 | 38,00 | 37,30 | 37,40 | -0,80% | - |
| 25.03.2024 | 37,90 | 38,30 | 37,50 | 37,70 | -1,05% | - |
| 22.03.2024 | 38,50 | 38,60 | 37,90 | 38,10 | -1,04% | - |
| 21.03.2024 | 37,30 | 38,50 | 37,20 | 38,50 | 3,22% | - |
| 20.03.2024 | 37,80 | 38,00 | 37,10 | 37,30 | -1,58% | - |
| 19.03.2024 | 37,60 | 38,10 | 37,40 | 37,90 | 0,80% | - |
| 18.03.2024 | 38,20 | 38,50 | 37,50 | 37,60 | -1,57% | - |
| 15.03.2024 | 38,30 | 38,50 | 37,70 | 38,20 | 0,00% | - |
| 14.03.2024 | 38,50 | 38,60 | 37,90 | 38,20 | -0,78% | - |
| 13.03.2024 | 37,90 | 38,70 | 37,60 | 38,50 | 0,79% | - |
| 12.03.2024 | 37,80 | 38,30 | 37,60 | 38,20 | 0,79% | - |
| 11.03.2024 | 38,40 | 38,60 | 37,50 | 37,90 | -1,81% | - |
| 08.03.2024 | 38,70 | 39,30 | 38,30 | 38,60 | -0,26% | - |
| 07.03.2024 | 38,50 | 38,90 | 38,20 | 38,70 | 0,52% | - |
| 06.03.2024 | 39,60 | 39,80 | 38,30 | 38,50 | -3,02% | - |
| 05.03.2024 | 39,40 | 39,90 | 39,10 | 39,70 | 0,76% | - |
| 04.03.2024 | 39,30 | 39,90 | 38,60 | 39,40 | 0,00% | - |
| 01.03.2024 | 39,30 | 39,90 | 39,20 | 39,40 | -0,25% | - |
| 29.02.2024 | 39,90 | 40,30 | 39,30 | 39,50 | -1,00% | - |
| 28.02.2024 | 40,30 | 40,40 | 38,10 | 39,90 | -1,48% | 150,00 |
| 27.02.2024 | 40,30 | 40,80 | 40,10 | 40,50 | 0,50% | - |
| 26.02.2024 | 41,10 | 41,20 | 40,10 | 40,30 | -1,71% | - |
| 23.02.2024 | 40,30 | 42,10 | 40,20 | 41,00 | 1,74% | - |
| 22.02.2024 | 40,30 | 40,80 | 39,90 | 40,30 | 0,00% | - |
| 21.02.2024 | 39,90 | 40,50 | 39,40 | 40,30 | 1,00% | - |
| 20.02.2024 | 40,60 | 40,90 | 39,90 | 39,90 | -1,72% | - |
| 19.02.2024 | 40,70 | 40,90 | 40,60 | 40,60 | -0,25% | - |
| 16.02.2024 | 40,70 | 40,90 | 40,00 | 40,70 | 0,00% | - |
| 15.02.2024 | 39,80 | 40,70 | 39,60 | 40,70 | 2,52% | - |
| 14.02.2024 | 39,20 | 40,30 | 39,10 | 39,70 | 1,02% | - |
| 13.02.2024 | 40,10 | 40,20 | 38,70 | 39,30 | -2,00% | - |
| 12.02.2024 | 38,80 | 40,10 | 38,60 | 40,10 | 3,62% | - |
| 09.02.2024 | 38,00 | 38,70 | 37,90 | 38,70 | 2,11% | - |
| 08.02.2024 | 37,30 | 38,10 | 37,20 | 37,90 | 1,61% | - |
| 07.02.2024 | 38,90 | 38,90 | 36,70 | 37,30 | -4,11% | 600,00 |
| 06.02.2024 | 38,90 | 39,40 | 38,60 | 38,90 | 0,00% | - |
| 05.02.2024 | 39,30 | 40,00 | 38,50 | 38,90 | -1,02% | - |
| 02.02.2024 | 39,50 | 39,80 | 38,70 | 39,30 | -0,51% | - |
| 01.02.2024 | 38,70 | 39,70 | 38,30 | 39,50 | 1,80% | - |
| 31.01.2024 | 39,90 | 40,20 | 38,70 | 38,80 | -2,76% | - |
| 30.01.2024 | 40,10 | 40,20 | 39,50 | 39,90 | -0,50% | - |
| 29.01.2024 | 39,70 | 40,10 | 39,40 | 40,10 | 1,52% | - |
| 26.01.2024 | 39,30 | 39,70 | 39,10 | 39,50 | 0,51% | - |
| 25.01.2024 | 38,60 | 39,50 | 38,20 | 39,30 | 1,81% | - |
| 24.01.2024 | 38,90 | 39,20 | 38,30 | 38,60 | -0,77% | - |
| 23.01.2024 | 39,00 | 39,60 | 38,80 | 38,90 | -0,26% | - |
| 22.01.2024 | 38,10 | 39,10 | 37,90 | 39,00 | 2,36% | - |
| 19.01.2024 | 38,60 | 38,80 | 37,90 | 38,10 | -1,55% | - |
| 18.01.2024 | 38,20 | 38,90 | 37,90 | 38,70 | 1,31% | - |
| 17.01.2024 | 38,70 | 38,70 | 37,90 | 38,20 | -1,04% | - |
| 16.01.2024 | 38,20 | 38,70 | 37,90 | 38,60 | 1,05% | - |
| 15.01.2024 | 38,30 | 38,40 | 38,20 | 38,20 | -0,26% | - |
| 12.01.2024 | 38,30 | 38,50 | 37,70 | 38,30 | 0,00% | - |
| 11.01.2024 | 38,10 | 38,30 | 37,30 | 38,30 | 0,52% | - |
| 10.01.2024 | 38,00 | 38,30 | 37,70 | 38,10 | 0,00% | - |
| 09.01.2024 | 37,70 | 38,30 | 37,20 | 38,10 | 1,06% | - |
| 08.01.2024 | 37,40 | 38,50 | 37,20 | 37,70 | 0,80% | - |
| 05.01.2024 | 37,00 | 37,70 | 36,40 | 37,40 | 0,81% | - |
| 04.01.2024 | 37,40 | 37,50 | 36,40 | 37,10 | -1,07% | - |
| 03.01.2024 | 38,70 | 39,00 | 37,40 | 37,50 | -3,10% | - |
| 02.01.2024 | 38,20 | 38,90 | 37,90 | 38,70 | 1,31% | - |
| 29.12.2023 | 38,70 | 38,80 | 38,20 | 38,20 | -1,04% | - |
| 28.12.2023 | 39,00 | 39,20 | 38,50 | 38,60 | -1,28% | - |
| 27.12.2023 | 39,10 | 39,50 | 38,90 | 39,10 | 0,00% | - |
| 22.12.2023 | 39,30 | 39,30 | 38,20 | 39,10 | -0,51% | - |
| 21.12.2023 | 39,00 | 39,70 | 39,00 | 39,30 | 0,51% | - |
| 20.12.2023 | 39,30 | 39,90 | 38,90 | 39,10 | -0,76% | - |
| 19.12.2023 | 38,90 | 39,70 | 38,70 | 39,40 | 1,29% | - |
| 18.12.2023 | 38,90 | 38,90 | 38,50 | 38,90 | 0,26% | - |
| 15.12.2023 | 38,50 | 39,30 | 38,40 | 38,80 | 0,78% | - |
| 14.12.2023 | 37,60 | 38,50 | 37,20 | 38,50 | 2,39% | - |
| 13.12.2023 | 37,10 | 37,70 | 36,90 | 37,60 | 1,35% | - |
| 12.12.2023 | 37,20 | 37,60 | 36,90 | 37,10 | -0,27% | - |