Steven Madden, Ltd. SHOO
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$44,77-0,37 (-0,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $44,77 | -0,82 % | $45,44 | $45,93 | $44,37 | 1,50M |
| 2026-09-29 | $45,14 | +0,53 % | $45,06 | $45,25 | $44,57 | 1,13M |
| 2026-09-28 | $44,90 | -0,36 % | $44,52 | $45,23 | $44,16 | 1,23M |
| 2026-09-25 | $45,06 | +1,88 % | $44,22 | $45,20 | $43,83 | 845,80K |
| 2026-09-24 | $44,23 | +1,91 % | $43,47 | $44,39 | $42,94 | 832,90K |
| 2026-09-23 | $43,40 | -2,36 % | $44,45 | $44,62 | $43,36 | 1,04M |
| 2026-09-22 | $44,45 | +3,78 % | $43,06 | $44,65 | $43,06 | 1,06M |
| 2026-09-21 | $42,83 | +1,71 % | $42,32 | $42,91 | $41,84 | 1,28M |
| 2026-09-18 | $42,11 | +0,74 % | $41,59 | $42,31 | $41,46 | 2,47M |
| 2026-09-17 | $41,80 | +0,70 % | $42,46 | $42,81 | $41,77 | 842,90K |
| 2026-09-16 | $41,51 | +2,60 % | $40,99 | $42,34 | $40,91 | 1,12M |
| 2026-09-15 | $40,46 | -4,44 % | $42,48 | $43,17 | $40,38 | 1,21M |
| 2026-09-14 | $42,34 | -1,37 % | $42,07 | $42,82 | $41,55 | 1,24M |
| 2026-09-11 | $42,93 | +3,30 % | $41,77 | $43,02 | $41,77 | 1,25M |
| 2026-09-10 | $41,56 | -4,37 % | $42,86 | $42,86 | $41,48 | 1,17M |
| 2026-09-09 | $43,46 | +0,70 % | $43,40 | $44,74 | $43,23 | 1,31M |
| 2026-09-08 | $43,16 | -1,19 % | $43,29 | $43,92 | $43,02 | 951,00K |
| 2026-09-04 | $43,68 | +3,26 % | $41,63 | $43,83 | $41,63 | 1,11M |
| 2026-09-03 | $42,30 | +0,74 % | $42,16 | $42,67 | $41,44 | 1,38M |
| 2026-09-02 | $41,99 | +1,33 % | $41,90 | $42,41 | $41,58 | 1,21M |
| 2026-09-01 | $41,44 | -4,03 % | $42,53 | $42,79 | $41,40 | 929,80K |
| 2026-08-31 | $43,18 | -2,40 % | $43,96 | $44,08 | $42,66 | 898,80K |
| 2026-08-28 | $44,24 | -1,01 % | $45,00 | $45,22 | $44,13 | 720,90K |
| 2026-08-27 | $44,69 | -0,93 % | $44,59 | $45,38 | $44,29 | 572,80K |
| 2026-08-26 | $45,11 | -0,86 % | $45,69 | $45,70 | $44,91 | 742,80K |
| 2026-08-25 | $45,50 | -0,89 % | $45,86 | $45,98 | $44,69 | 544,60K |
| 2026-08-24 | $45,91 | -0,37 % | $45,98 | $46,43 | $45,64 | 394,40K |
| 2026-08-21 | $46,08 | +0,81 % | $46,25 | $46,55 | $45,97 | 568,80K |
| 2026-08-20 | $45,71 | -3,44 % | $46,36 | $46,36 | $45,16 | 956,10K |
| 2026-08-19 | $47,34 | +1,26 % | $47,22 | $47,53 | $46,81 | 1,04M |
| 2026-08-18 | $46,75 | +0,32 % | $46,60 | $47,17 | $46,02 | 1,15M |
| 2026-08-17 | $46,60 | -1,15 % | $46,80 | $47,13 | $46,25 | 973,40K |
| 2026-08-14 | $47,14 | -0,44 % | $47,09 | $47,56 | $46,90 | 655,30K |
| 2026-08-13 | $47,35 | -0,73 % | $48,03 | $48,04 | $47,07 | 773,70K |
| 2026-08-12 | $47,70 | -1,22 % | $48,36 | $48,40 | $47,32 | 827,10K |
| 2026-08-11 | $48,29 | -1,21 % | $48,25 | $49,13 | $47,89 | 930,20K |
| 2026-08-10 | $48,88 | +0,62 % | $48,79 | $49,34 | $47,71 | 826,20K |
| 2026-08-07 | $48,58 | +0,66 % | $48,38 | $48,78 | $47,84 | 764,50K |
| 2026-08-06 | $48,26 | -1,65 % | $48,96 | $49,70 | $48,18 | 948,80K |
| 2026-08-05 | $49,07 | +0,43 % | $48,86 | $49,32 | $48,27 | 1,22M |
| 2026-08-04 | $48,86 | +2,47 % | $47,65 | $49,15 | $46,86 | 1,77M |
| 2026-08-03 | $47,68 | +3,47 % | $47,26 | $48,26 | $47,04 | 1,27M |
| 2026-07-31 | $46,08 | -3,66 % | $48,50 | $48,76 | $45,47 | 2,26M |
| 2026-07-30 | $47,83 | +10,21 % | $45,00 | $47,99 | $43,12 | 2,13M |
| 2026-07-29 | $43,40 | -1,50 % | $43,43 | $44,19 | $42,63 | 1,39M |
| 2026-07-28 | $44,06 | +1,22 % | $43,69 | $44,35 | $42,86 | 902,50K |
| 2026-07-27 | $43,53 | +1,82 % | $43,35 | $44,10 | $43,22 | 866,60K |
| 2026-07-24 | $42,75 | +1,57 % | $42,36 | $43,07 | $41,54 | 667,50K |
| 2026-07-23 | $42,09 | -3,26 % | $42,82 | $42,82 | $41,79 | 771,60K |
| 2026-07-22 | $43,51 | +1,07 % | $43,40 | $44,03 | $43,12 | 641,30K |
| 2026-07-21 | $43,05 | -0,51 % | $43,56 | $43,65 | $42,26 | 1,17M |
| 2026-07-20 | $43,27 | -0,35 % | $43,84 | $43,87 | $42,70 | 541,80K |
| 2026-07-17 | $43,42 | -0,60 % | $43,05 | $44,22 | $42,63 | 642,60K |
| 2026-07-16 | $43,68 | +0,97 % | $43,08 | $44,24 | $43,08 | 845,10K |
| 2026-07-15 | $43,26 | +1,91 % | $42,38 | $43,61 | $40,80 | 630,30K |
| 2026-07-14 | $42,45 | +0,21 % | $42,79 | $42,90 | $41,71 | 734,00K |
| 2026-07-13 | $42,36 | +0,83 % | $42,01 | $43,05 | $41,95 | 995,10K |
| 2026-07-10 | $42,01 | +4,19 % | $40,55 | $42,30 | $40,28 | 923,50K |
| 2026-07-09 | $40,32 | +3,33 % | $39,50 | $40,66 | $39,01 | 994,20K |
| 2026-07-08 | $39,02 | -2,18 % | $39,39 | $40,04 | $38,26 | 1,11M |
| 2026-07-07 | $39,89 | +0,45 % | $39,68 | $39,97 | $39,29 | 884,90K |
| 2026-07-06 | $39,71 | -0,53 % | $40,20 | $40,33 | $39,13 | 1,10M |
| 2026-07-02 | $39,92 | -3,99 % | $41,96 | $42,37 | $39,33 | 1,13M |
| 2026-07-01 | $41,58 | -1,24 % | $42,19 | $42,64 | $41,18 | 1,09M |
| 2026-06-30 | $42,10 | -1,10 % | $42,30 | $42,48 | $41,44 | 1,25M |
| 2026-06-29 | $42,57 | -1,50 % | $42,90 | $43,46 | $42,08 | 1,49M |
| 2026-06-26 | $43,22 | +4,19 % | $41,11 | $43,76 | $41,06 | 5,20M |
| 2026-06-25 | $41,48 | -1,92 % | $42,40 | $42,76 | $41,14 | 883,60K |
| 2026-06-24 | $42,29 | -0,02 % | $42,57 | $42,98 | $41,99 | 982,50K |
| 2026-06-23 | $42,30 | -1,01 % | $42,47 | $42,82 | $42,19 | 693,90K |
| 2026-06-22 | $42,73 | -3,30 % | $44,18 | $44,23 | $42,62 | 1,15M |
| 2026-06-18 | $44,19 | +3,15 % | $44,04 | $44,94 | $43,90 | 1,70M |
| 2026-06-17 | $42,84 | -3,97 % | $44,48 | $45,09 | $42,83 | 1,54M |
| 2026-06-16 | $44,61 | -1,78 % | $45,46 | $46,26 | $44,43 | 851,70K |
| 2026-06-15 | $45,42 | -1,58 % | $46,57 | $47,11 | $45,02 | 722,10K |
| 2026-06-12 | $46,15 | +0,57 % | $46,68 | $46,87 | $45,91 | 627,80K |
| 2026-06-11 | $45,89 | +3,75 % | $44,68 | $45,94 | $44,41 | 1,09M |
| 2026-06-10 | $44,23 | -1,62 % | $44,66 | $45,38 | $43,16 | 707,90K |
| 2026-06-09 | $44,96 | -0,77 % | $45,54 | $46,65 | $43,99 | 1,09M |
| 2026-06-08 | $45,31 | +2,91 % | $44,30 | $45,78 | $43,91 | 1,31M |
| 2026-06-05 | $44,03 | -0,92 % | $43,90 | $44,12 | $43,36 | 907,50K |
| 2026-06-04 | $44,44 | +1,46 % | $43,75 | $44,64 | $43,22 | 710,10K |
| 2026-06-03 | $43,80 | -1,06 % | $43,86 | $44,67 | $43,08 | 1,15M |
| 2026-06-02 | $44,27 | +2,52 % | $42,95 | $44,39 | $42,13 | 955,20K |
| 2026-06-01 | $43,18 | -0,60 % | $43,36 | $43,36 | $42,23 | 788,50K |
| 2026-05-29 | $43,44 | +0,09 % | $43,21 | $44,03 | $42,53 | 1,42M |
| 2026-05-28 | $43,40 | -0,18 % | $43,48 | $43,76 | $42,92 | 1,05M |
| 2026-05-27 | $43,48 | +1,71 % | $43,60 | $43,83 | $43,13 | 924,40K |
| 2026-05-26 | $42,75 | +1,96 % | $42,18 | $43,08 | $42,10 | 1,06M |
| 2026-05-22 | $41,93 | +1,40 % | $41,39 | $42,55 | $41,08 | 869,90K |