Echtzeit-Aktienkurs Steven Madden Ltd.
Bid:
Ask:
Aktienkurse zur Steven Madden Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 36,98 | 37,59 | 36,75 | 37,02 | -1,96% | - |
25.02.2021 | 38,33 | 38,82 | 0,00 | 37,76 | -0,84% | - |
24.02.2021 | 37,63 | 38,83 | 0,00 | 38,08 | 1,52% | - |
23.02.2021 | 37,29 | 37,70 | 36,54 | 37,51 | -0,05% | - |
22.02.2021 | 36,97 | 37,58 | 36,86 | 37,53 | 2,71% | - |
19.02.2021 | 37,13 | 37,23 | 36,27 | 36,54 | 1,70% | - |
18.02.2021 | 35,33 | 36,25 | 35,11 | 35,93 | 0,98% | - |
17.02.2021 | 35,98 | 35,98 | 35,36 | 35,58 | -1,50% | - |
16.02.2021 | 37,27 | 37,43 | 36,06 | 36,12 | -1,34% | - |
12.02.2021 | 36,61 | 36,77 | 36,37 | 36,61 | 0,47% | - |
11.02.2021 | 36,27 | 36,55 | 35,76 | 36,44 | 1,63% | - |
10.02.2021 | 36,02 | 36,27 | 35,39 | 35,85 | -0,87% | - |
09.02.2021 | 36,64 | 37,10 | 36,08 | 36,17 | -2,89% | - |
08.02.2021 | 37,00 | 37,33 | 36,74 | 37,24 | 2,00% | - |
05.02.2021 | 35,95 | 36,52 | 35,87 | 36,51 | 2,82% | - |
04.02.2021 | 35,46 | 35,51 | 35,43 | 35,51 | 4,90% | - |
03.02.2021 | 34,13 | 34,39 | 33,51 | 33,85 | -0,01% | - |
02.02.2021 | 33,69 | 34,15 | 33,48 | 33,86 | 0,79% | - |
01.02.2021 | 33,56 | 33,60 | 33,56 | 33,59 | -0,50% | - |
29.01.2021 | 34,45 | 34,66 | 0,00 | 33,76 | -2,23% | - |
28.01.2021 | 34,19 | 35,19 | 34,07 | 34,53 | 2,91% | - |
27.01.2021 | 34,15 | 34,86 | 33,44 | 33,56 | -1,57% | - |
26.01.2021 | 34,20 | 34,21 | 34,09 | 34,09 | -2,18% | - |
25.01.2021 | 34,87 | 34,90 | 34,85 | 34,85 | -0,01% | - |
22.01.2021 | 34,51 | 34,95 | 34,20 | 34,86 | 0,20% | - |
21.01.2021 | 34,80 | 34,84 | 34,77 | 34,79 | -3,60% | - |
20.01.2021 | 36,30 | 36,42 | 35,82 | 36,09 | 0,24% | - |
19.01.2021 | 35,86 | 36,48 | 35,64 | 36,00 | 0,03% | - |
15.01.2021 | 35,68 | 36,29 | 35,65 | 35,99 | -1,13% | - |
14.01.2021 | 36,40 | 36,40 | 36,40 | 36,40 | 0,87% | - |
13.01.2021 | 36,63 | 36,95 | 35,94 | 36,09 | -3,46% | - |
12.01.2021 | 37,39 | 37,39 | 37,38 | 37,38 | 0,34% | - |
11.01.2021 | 36,99 | 37,45 | 36,82 | 37,26 | 2,32% | - |
08.01.2021 | 36,05 | 36,61 | 35,91 | 36,41 | 0,12% | - |
07.01.2021 | 36,41 | 36,82 | 36,17 | 36,37 | 0,18% | - |
06.01.2021 | 35,48 | 36,64 | 35,02 | 36,30 | 5,80% | - |
05.01.2021 | 34,50 | 34,82 | 34,19 | 34,31 | 0,09% | - |
04.01.2021 | 34,44 | 34,82 | 33,92 | 34,28 | -2,96% | - |
31.12.2020 | 35,05 | 35,74 | 35,02 | 35,33 | 1,35% | - |
30.12.2020 | 34,74 | 34,92 | 34,40 | 34,86 | 2,59% | - |
29.12.2020 | 34,06 | 34,21 | 33,72 | 33,98 | -3,03% | - |
28.12.2020 | 35,09 | 35,10 | 35,03 | 35,04 | 0,97% | - |
24.12.2020 | 34,50 | 35,32 | 34,31 | 34,70 | -1,08% | - |
23.12.2020 | 34,27 | 35,22 | 34,23 | 35,08 | 1,77% | - |
22.12.2020 | 34,12 | 34,70 | 34,12 | 34,47 | 0,66% | - |
21.12.2020 | 33,21 | 34,31 | 33,20 | 34,25 | 0,54% | - |
18.12.2020 | 33,95 | 34,60 | 33,52 | 34,06 | -6,20% | - |
17.12.2020 | 35,54 | 38,51 | 35,06 | 36,31 | 2,14% | - |
16.12.2020 | 34,08 | 35,55 | 33,55 | 35,55 | 4,25% | - |
15.12.2020 | 33,59 | 40,86 | 33,39 | 34,10 | 2,79% | - |
14.12.2020 | 33,41 | 33,55 | 33,04 | 33,18 | 1,45% | - |
11.12.2020 | 33,41 | 33,47 | 32,62 | 32,70 | -10,31% | - |
10.12.2020 | 32,99 | 42,00 | 32,99 | 36,46 | 8,27% | - |
09.12.2020 | 34,80 | 38,78 | 33,68 | 33,68 | -0,66% | - |
08.12.2020 | 34,30 | 34,30 | 33,90 | 33,90 | -0,92% | - |
07.12.2020 | 33,72 | 34,40 | 33,72 | 34,22 | 0,93% | - |
04.12.2020 | 33,17 | 33,93 | 33,08 | 33,90 | 3,16% | - |
03.12.2020 | 32,87 | 33,28 | 32,50 | 32,86 | 2,05% | - |
02.12.2020 | 32,18 | 32,33 | 31,56 | 32,20 | 0,42% | - |
01.12.2020 | 31,97 | 32,22 | 31,22 | 32,07 | 1,99% | - |
30.11.2020 | 32,09 | 32,20 | 31,33 | 31,44 | -5,68% | - |
27.11.2020 | 32,95 | 33,56 | 32,79 | 33,34 | 0,83% | - |
25.11.2020 | 33,08 | 33,72 | 32,73 | 33,06 | -4,96% | - |
24.11.2020 | 33,55 | 34,85 | 33,39 | 34,79 | 4,71% | - |
23.11.2020 | 31,84 | 33,26 | 31,84 | 33,22 | 6,12% | - |
20.11.2020 | 30,80 | 31,36 | 30,23 | 31,31 | 2,89% | - |
19.11.2020 | 30,47 | 30,47 | 30,42 | 30,43 | -0,96% | - |
18.11.2020 | 31,19 | 31,52 | 30,68 | 30,72 | 1,74% | - |
17.11.2020 | 29,49 | 30,29 | 28,85 | 30,20 | 2,06% | - |
16.11.2020 | 29,62 | 29,90 | 29,26 | 29,59 | 6,40% | - |
13.11.2020 | 27,47 | 27,91 | 27,30 | 27,81 | 0,82% | - |
12.11.2020 | 27,77 | 28,38 | 27,32 | 27,58 | -1,48% | - |
11.11.2020 | 28,60 | 28,60 | 27,40 | 28,00 | -2,22% | - |
10.11.2020 | 29,46 | 29,46 | 0,00 | 28,63 | -1,82% | - |
09.11.2020 | 29,04 | 29,77 | 0,00 | 29,16 | 13,42% | - |
06.11.2020 | 25,68 | 34,91 | 25,56 | 25,71 | -0,66% | - |
05.11.2020 | 25,18 | 25,97 | 25,15 | 25,88 | 3,40% | - |
04.11.2020 | 24,61 | 25,41 | 24,51 | 25,03 | -0,48% | - |
03.11.2020 | 25,00 | 25,25 | 24,49 | 25,15 | 4,44% | - |
02.11.2020 | 24,13 | 24,53 | 23,91 | 24,08 | 0,77% | - |
30.10.2020 | 23,89 | 24,25 | 0,00 | 23,90 | -0,29% | - |
29.10.2020 | 24,70 | 24,88 | 23,60 | 23,97 | -2,48% | - |
28.10.2020 | 24,45 | 25,36 | 0,00 | 24,58 | -3,10% | - |
27.10.2020 | 25,37 | 25,37 | 25,36 | 25,36 | 9,81% | - |
26.10.2020 | 22,54 | 23,14 | 22,33 | 23,10 | 1,81% | - |
23.10.2020 | 23,27 | 23,35 | 22,54 | 22,69 | -3,08% | - |
22.10.2020 | 22,90 | 23,49 | 22,55 | 23,41 | 1,85% | - |
21.10.2020 | 22,71 | 23,13 | 22,62 | 22,98 | 3,21% | - |
20.10.2020 | 22,96 | 22,97 | 22,19 | 22,27 | -1,72% | - |
19.10.2020 | 23,06 | 23,35 | 22,59 | 22,66 | 0,35% | - |
16.10.2020 | 22,70 | 22,78 | 22,26 | 22,58 | -2,15% | - |
15.10.2020 | 21,41 | 23,07 | 21,35 | 23,07 | 9,62% | - |
14.10.2020 | 20,78 | 21,25 | 0,00 | 21,05 | 1,10% | - |
13.10.2020 | 21,10 | 21,29 | 20,70 | 20,82 | -1,95% | - |
12.10.2020 | 21,72 | 21,86 | 21,19 | 21,23 | 1,02% | - |
09.10.2020 | 21,44 | 21,51 | 20,82 | 21,02 | -1,98% | - |
08.10.2020 | 21,56 | 21,64 | 21,17 | 21,44 | 2,36% | - |
07.10.2020 | 20,38 | 21,04 | 20,21 | 20,95 | 4,80% | - |
06.10.2020 | 20,49 | 20,93 | 19,78 | 19,99 | -1,53% | - |
05.10.2020 | 0,00 | 20,67 | 0,00 | 20,30 | -0,42% | - |