Holen Sie sich die Stockscreener-App
26.74
2.16%
-0.59
Handel nachbörslich:
26.74
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Steven Madden Ltd-Aktien (SHOO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $26.95 | $26.34 | $0.605 | 1,348,412.0 | -2.16% |
| 2025-08-13 | $27.44 | $26.16 | $1.28 | 1,990,299.0 | +4.71% |
| 2025-08-12 | $26.30 | $24.80 | $1.50 | 1,768,650.0 | +6.05% |
| 2025-08-11 | $25.83 | $24.50 | $1.32 | 1,480,359.0 | -3.26% |
| 2025-08-08 | $25.72 | $24.90 | $0.82 | 1,754,915.0 | -0.82% |
| 2025-08-07 | $25.90 | $25.32 | $0.58 | 1,791,779.0 | -0.77% |
| 2025-08-06 | $25.89 | $25.01 | $0.88 | 1,812,819.0 | +2.99% |
| 2025-08-05 | $25.38 | $24.76 | $0.62 | 1,428,708.0 | +0.00% |
| 2025-08-04 | $25.22 | $23.63 | $1.59 | 2,353,868.0 | +6.72% |
| 2025-08-01 | $24.18 | $23.15 | $1.03 | 2,940,399.0 | -2.02% |
| 2025-07-31 | $24.29 | $23.54 | $0.75 | 3,351,016.0 | +0.59% |
| 2025-07-30 | $24.81 | $22.26 | $2.55 | 3,727,320.0 | -9.33% |
| 2025-07-29 | $26.89 | $25.92 | $0.9662 | 2,187,193.0 | -2.50% |
| 2025-07-28 | $27.41 | $26.82 | $0.59 | 1,445,743.0 | +0.47% |
| 2025-07-25 | $26.92 | $26.23 | $0.69 | 1,075,299.0 | +2.64% |
| 2025-07-24 | $27.27 | $26.08 | $1.19 | 1,116,030.0 | -3.04% |
| 2025-07-23 | $27.20 | $26.97 | $0.23 | 547,836.0 | -0.52% |
| 2025-07-22 | $27.19 | $26.32 | $0.87 | 1,370,816.0 | +4.10% |
| 2025-07-21 | $26.99 | $26.00 | $0.995 | 1,439,341.0 | -1.51% |
| 2025-07-18 | $26.95 | $26.26 | $0.6899 | 1,599,688.0 | +1.30% |
| 2025-07-17 | $26.79 | $25.61 | $1.18 | 2,362,268.0 | +6.31% |
| 2025-07-16 | $24.73 | $23.86 | $0.87 | 1,626,721.0 | +2.46% |
Steven Madden Ltd-Aktien (SHOO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Steven Madden Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SHOO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Steven Madden Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Steven Madden Ltd-Aktien (SHOO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $27.44 | $23.15 | $4.29 | 20,018,620.0 | +11.39% |
| 2025-07 | $27.41 | $22.26 | $5.15 | 34,527,189.0 | +0.10% |
| 2025-06 | $26.57 | $22.73 | $3.84 | 28,588,378.0 | -2.72% |
| 2025-05 | $27.04 | $19.75 | $7.29 | 41,177,252.0 | +17.38% |
| 2025-04 | $28.45 | $19.05 | $9.40 | 46,969,035.0 | -21.17% |
| 2025-03 | $33.13 | $24.56 | $8.57 | 36,675,098.0 | -18.76% |
| 2025-02 | $40.02 | $32.31 | $7.71 | 20,056,888.0 | -20.12% |
| 2025-01 | $43.50 | $39.90 | $3.60 | 11,584,288.0 | -3.46% |
Steven Madden Ltd-Aktien (SHOO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $46.76 | $41.41 | $5.35 | 14,273,201.0 | -7.35% |
| 2024-11 | $46.99 | $41.41 | $5.58 | 16,365,594.0 | +1.36% |
| 2024-10 | $50.01 | $44.45 | $5.56 | 12,825,802.0 | -8.21% |
| 2024-09 | $49.29 | $42.55 | $6.74 | 12,569,838.0 | +8.63% |
| 2024-08 | $45.60 | $39.86 | $5.74 | 11,788,854.0 | -0.53% |
| 2024-07 | $47.24 | $41.25 | $5.99 | 16,124,058.0 | +7.19% |
| 2024-06 | $45.91 | $41.70 | $4.21 | 12,995,192.0 | -4.84% |
| 2024-05 | $44.61 | $37.99 | $6.62 | 12,155,007.0 | +10.00% |
| 2024-04 | $42.71 | $38.44 | $4.27 | 13,443,350.0 | -4.42% |
| 2024-03 | $43.40 | $40.16 | $3.24 | 23,527,590.0 | -1.26% |
| 2024-02 | $45.63 | $39.45 | $6.19 | 16,336,090.0 | +2.24% |
| 2024-01 | $43.58 | $39.83 | $3.75 | 11,744,826.0 | -0.29% |
Steven Madden Ltd-Aktien (SHOO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $44.23 | $37.80 | $6.43 | 13,501,781.0 | +10.76% |
| 2023-11 | $38.65 | $31.56 | $7.09 | 12,683,059.0 | +15.65% |
| 2023-10 | $33.99 | $31.01 | $2.98 | 11,089,697.0 | +3.21% |
| 2023-09 | $35.22 | $30.35 | $4.87 | 13,111,013.0 | -7.91% |
| 2023-08 | $36.63 | $32.32 | $4.31 | 17,102,508.0 | +3.36% |
| 2023-07 | $34.14 | $31.33 | $2.81 | 13,295,775.0 | +2.11% |
| 2023-06 | $35.25 | $30.45 | $4.80 | 22,011,983.0 | +4.74% |
| 2023-05 | $35.28 | $29.92 | $5.36 | 19,886,155.0 | -10.93% |
| 2023-04 | $36.80 | $33.59 | $3.21 | 16,823,082.0 | -2.67% |
| 2023-03 | $36.93 | $33.43 | $3.50 | 19,666,774.0 | -0.83% |
| 2023-02 | $37.85 | $33.16 | $4.69 | 19,009,995.0 | +1.26% |
| 2023-01 | $35.87 | $30.21 | $5.65 | 14,605,680.0 | +12.17% |
0.32%
0.76%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):