38,500€
-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 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 16.05.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 15.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 14.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 13.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 10.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 09.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 08.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 07.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 06.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 03.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 02.05.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -3,70% | - |
| 30.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 29.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 26.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 25.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 24.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 23.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 22.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 1,69% | - |
| 19.04.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 18.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 17.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 16.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 15.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 12.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 11.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 10.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 09.04.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 08.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 05.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 04.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 03.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 02.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 28.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 3,24% | - |
| 27.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 26.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 25.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 22.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 21.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,60% | - |
| 20.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 19.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 18.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 15.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 14.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 13.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 12.03.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 11.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 08.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 07.03.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 06.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 05.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 04.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 01.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 29.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 28.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 27.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 26.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,51% | - |
| 23.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 22.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 21.02.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 20.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 19.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 16.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,55% | - |
| 15.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 14.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 13.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 3,66% | - |
| 12.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 09.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 08.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -4,17% | - |
| 07.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 06.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 05.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 02.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 01.02.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 31.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 30.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 29.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 26.01.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 0,00% | - |
| 25.01.2024 | 38,20 | 39,40 | 38,20 | 39,40 | 2,07% | - |
| 24.01.2024 | 38,40 | 38,60 | 38,40 | 38,60 | -1,03% | - |
| 23.01.2024 | 38,40 | 39,00 | 38,40 | 39,00 | 3,72% | - |
| 22.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 19.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 18.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 17.01.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 16.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 15.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 12.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 11.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 10.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 09.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 08.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | - |
| 05.01.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 04.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | - |
| 03.01.2024 | 38,20 | 38,20 | 37,60 | 37,60 | 0,00% | - |
| 02.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 29.12.2023 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 28.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 27.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 22.12.2023 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |