38,300€
-0,26%
Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 38,40 | 38,80 | 38,10 | 38,30 | -0,26% | - |
| 16.05.2024 | 39,20 | 39,20 | 38,40 | 38,40 | -1,54% | 1.150,00 |
| 15.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 350,00 |
| 14.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | 585,00 |
| 13.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 85,00 |
| 10.05.2024 | 38,80 | 39,00 | 38,30 | 38,50 | 0,79% | - |
| 09.05.2024 | 38,40 | 38,40 | 38,20 | 38,20 | 0,79% | 425,00 |
| 08.05.2024 | 37,90 | 38,10 | 37,20 | 37,90 | 0,26% | - |
| 07.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,28% | 800,00 |
| 06.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | 470,00 |
| 03.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,34% | 250,00 |
| 02.05.2024 | 36,80 | 38,10 | 36,80 | 37,30 | -2,10% | - |
| 30.04.2024 | 38,20 | 38,60 | 37,70 | 38,10 | -0,26% | - |
| 29.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,79% | 250,00 |
| 26.04.2024 | 37,10 | 38,50 | 36,90 | 37,90 | 0,26% | - |
| 25.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -0,26% | 159,00 |
| 24.04.2024 | 37,80 | 38,20 | 37,50 | 37,90 | 0,00% | - |
| 23.04.2024 | 37,20 | 38,10 | 36,90 | 37,90 | 1,61% | - |
| 22.04.2024 | 36,80 | 37,50 | 36,70 | 37,30 | 1,63% | - |
| 19.04.2024 | 36,00 | 36,90 | 35,60 | 36,70 | 1,10% | - |
| 18.04.2024 | 36,50 | 37,00 | 36,10 | 36,30 | 0,00% | - |
| 17.04.2024 | 36,90 | 37,10 | 36,30 | 36,30 | -1,09% | - |
| 16.04.2024 | 36,70 | 38,10 | 36,30 | 36,70 | 0,00% | - |
| 15.04.2024 | 36,80 | 37,10 | 36,50 | 36,70 | 0,00% | - |
| 12.04.2024 | 36,70 | 36,90 | 36,30 | 36,70 | 0,55% | - |
| 11.04.2024 | 36,80 | 37,10 | 36,50 | 36,50 | -1,08% | - |
| 10.04.2024 | 37,50 | 37,70 | 36,50 | 36,90 | -1,60% | - |
| 09.04.2024 | 37,60 | 37,90 | 37,10 | 37,50 | 0,00% | - |
| 08.04.2024 | 37,70 | 38,20 | 37,30 | 37,50 | -0,79% | - |
| 05.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 151,00 |
| 04.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,31% | 800,00 |
| 03.04.2024 | 38,40 | 38,60 | 37,90 | 38,10 | -1,55% | - |
| 02.04.2024 | 39,60 | 39,60 | 38,10 | 38,70 | -1,02% | - |
| 28.03.2024 | 38,60 | 39,30 | 38,60 | 39,10 | 1,03% | - |
| 27.03.2024 | 37,60 | 38,70 | 37,50 | 38,70 | 3,20% | - |
| 26.03.2024 | 37,60 | 38,00 | 37,30 | 37,50 | -0,53% | - |
| 25.03.2024 | 38,10 | 38,30 | 37,50 | 37,70 | -1,05% | - |
| 22.03.2024 | 38,50 | 38,60 | 37,90 | 38,10 | -1,04% | - |
| 21.03.2024 | 37,40 | 38,50 | 37,30 | 38,50 | 3,22% | - |
| 20.03.2024 | 37,80 | 38,00 | 37,10 | 37,30 | -1,58% | - |
| 19.03.2024 | 37,70 | 38,10 | 37,40 | 37,90 | 0,53% | - |
| 18.03.2024 | 38,30 | 38,50 | 37,50 | 37,70 | -1,57% | - |
| 15.03.2024 | 38,20 | 38,50 | 37,70 | 38,30 | 0,00% | - |
| 14.03.2024 | 38,60 | 38,60 | 37,90 | 38,30 | -0,52% | - |
| 13.03.2024 | 38,10 | 38,70 | 37,60 | 38,50 | 1,05% | - |
| 12.03.2024 | 37,80 | 38,30 | 37,50 | 38,10 | 0,53% | - |
| 11.03.2024 | 38,40 | 38,60 | 37,50 | 37,90 | -2,32% | - |
| 08.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,26% | 140,00 |
| 07.03.2024 | 38,30 | 38,90 | 38,20 | 38,70 | 0,52% | - |
| 06.03.2024 | 39,60 | 39,80 | 38,30 | 38,50 | -2,53% | - |
| 05.03.2024 | 39,30 | 39,90 | 38,80 | 39,50 | 0,51% | - |
| 04.03.2024 | 39,40 | 39,90 | 38,60 | 39,30 | 0,26% | - |
| 01.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,26% | 6,00 |
| 29.02.2024 | 40,00 | 40,30 | 39,30 | 39,70 | 1,79% | - |
| 28.02.2024 | 39,20 | 39,20 | 39,00 | 39,00 | -2,99% | 350,00 |
| 27.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 50,00 |
| 26.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,24% | 100,00 |
| 23.02.2024 | 40,40 | 42,10 | 40,20 | 41,10 | 1,99% | - |
| 22.02.2024 | 40,40 | 40,80 | 39,90 | 40,30 | 0,00% | - |
| 21.02.2024 | 39,80 | 40,50 | 39,40 | 40,30 | 0,25% | - |
| 20.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 650,00 |
| 19.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 5,00 |
| 16.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,25% | 200,00 |
| 15.02.2024 | 39,80 | 40,70 | 39,60 | 40,70 | 2,01% | - |
| 14.02.2024 | 39,10 | 40,30 | 39,10 | 39,90 | 2,05% | - |
| 13.02.2024 | 40,00 | 40,20 | 38,70 | 39,10 | -1,76% | - |
| 12.02.2024 | 39,00 | 39,80 | 39,00 | 39,80 | 2,84% | 1.062,00 |
| 09.02.2024 | 37,90 | 38,70 | 37,90 | 38,70 | 2,38% | - |
| 08.02.2024 | 37,00 | 37,80 | 37,00 | 37,80 | 1,61% | 400,00 |
| 07.02.2024 | 38,20 | 38,20 | 37,00 | 37,20 | -4,37% | 1.455,00 |
| 06.02.2024 | 38,80 | 39,40 | 38,60 | 38,90 | 0,26% | - |
| 05.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,27% | 4,00 |
| 02.02.2024 | 39,40 | 39,80 | 38,70 | 39,30 | -0,51% | - |
| 01.02.2024 | 38,90 | 39,50 | 38,30 | 39,50 | -0,25% | - |
| 31.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | 26,00 |
| 30.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,25% | 400,00 |
| 29.01.2024 | 39,40 | 40,10 | 39,30 | 40,10 | 1,52% | - |
| 26.01.2024 | 39,20 | 39,70 | 39,10 | 39,50 | 3,40% | - |
| 25.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | 2,00 |
| 24.01.2024 | 38,80 | 39,20 | 38,30 | 38,70 | -0,51% | - |
| 23.01.2024 | 38,80 | 39,60 | 38,80 | 38,90 | -0,51% | - |
| 22.01.2024 | 38,00 | 39,10 | 38,00 | 39,10 | 2,62% | - |
| 19.01.2024 | 38,50 | 38,80 | 37,90 | 38,10 | -1,55% | - |
| 18.01.2024 | 38,20 | 38,90 | 37,90 | 38,70 | 1,57% | - |
| 17.01.2024 | 38,50 | 38,60 | 37,90 | 38,10 | -1,55% | - |
| 16.01.2024 | 38,20 | 38,70 | 37,90 | 38,70 | 1,31% | - |
| 15.01.2024 | 38,20 | 38,40 | 38,20 | 38,20 | -0,26% | - |
| 12.01.2024 | 38,20 | 38,50 | 37,70 | 38,30 | 0,00% | - |
| 11.01.2024 | 38,00 | 38,30 | 37,30 | 38,30 | 0,52% | - |
| 10.01.2024 | 37,90 | 38,30 | 37,70 | 38,10 | 0,00% | - |
| 09.01.2024 | 37,60 | 38,30 | 37,20 | 38,10 | 1,06% | - |
| 08.01.2024 | 37,30 | 38,50 | 37,20 | 37,70 | 0,80% | - |
| 05.01.2024 | 37,00 | 37,60 | 37,00 | 37,40 | 1,63% | 676,00 |
| 04.01.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,64% | 200,00 |
| 03.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | 2,00 |
| 02.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | 2,00 |
| 29.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -1,29% | 158,00 |
| 28.12.2023 | 39,00 | 39,40 | 38,50 | 38,70 | -0,77% | - |
| 27.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,26% | 30,00 |
| 22.12.2023 | 39,20 | 39,30 | 38,20 | 39,10 | -0,51% | - |