Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Steven Madden Ltd | SHOO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
40,03 | 39,98 | 41,20 | 40,48 | 39,72 |
SHOO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 38,52 | 41,20 | 38,44 | 39,82 | 565.248 | 1,96 | 5,09% |
1 Monat | 42,21 | 42,71 | 38,44 | 40,12 | 604.909 | -1,73 | -4,10% |
3 Monate | 42,13 | 45,63 | 38,44 | 41,72 | 875.372 | -1,65 | -3,92% |
6 Monate | 33,13 | 45,63 | 31,56 | 40,64 | 731.640 | 7,35 | 22,19% |
1 Jahr | 34,47 | 45,63 | 29,92 | 36,69 | 753.391 | 6,01 | 17,44% |
3 Jahre | 41,63 | 51,56 | 26,36 | 37,17 | 754.990 | -1,15 | -2,76% |
5 Jahre | 35,31 | 51,56 | 16,38 | 34,45 | 741.153 | 5,17 | 14,64% |
SHOO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 40,48 | 0,76 | 1,91% | 40,03 | 41,20 | 39,98 | 585.677 |
26 Apr 2024 | 39,72 | -0,74 | -1,83% | 39,84 | 40,13 | 39,45 | 784.016 |
25 Apr 2024 | 40,46 | 0,02 | 0,05% | 40,51 | 40,78 | 40,44 | 426.407 |
24 Apr 2024 | 40,44 | 0,73 | 1,84% | 39,48 | 40,69 | 39,425 | 511.976 |
23 Apr 2024 | 39,71 | 0,59 | 1,51% | 39,48 | 40,06 | 39,25 | 446.235 |
20 Apr 2024 | 39,12 | 0,57 | 1,48% | 38,52 | 39,31 | 38,44 | 657.607 |
19 Apr 2024 | 38,55 | -0,26 | -0,67% | 39,07 | 39,21 | 38,505 | 666.295 |
18 Apr 2024 | 38,81 | -0,24 | -0,61% | 39,27 | 39,42 | 38,75 | 450.001 |
17 Apr 2024 | 39,05 | -0,06 | -0,15% | 38,97 | 39,23 | 38,635 | 423.034 |
16 Apr 2024 | 39,11 | 0,02 | 0,05% | 39,33 | 39,50 | 38,76 | 559.151 |
13 Apr 2024 | 39,09 | -0,13 | -0,33% | 38,90 | 39,24 | 38,62 | 552.966 |
12 Apr 2024 | 39,22 | -0,41 | -1,03% | 39,79 | 39,935 | 39,20 | 869.876 |
11 Apr 2024 | 39,63 | -1,14 | -2,80% | 39,60 | 39,91 | 39,15 | 748.128 |
10 Apr 2024 | 40,77 | 0,01 | 0,02% | 41,03 | 41,29 | 40,28 | 618.165 |
09 Apr 2024 | 40,76 | -0,20 | -0,49% | 41,00 | 41,18 | 40,485 | 625.273 |
06 Apr 2024 | 40,96 | 0,06 | 0,15% | 40,94 | 41,155 | 40,675 | 497.126 |
05 Apr 2024 | 40,90 | -0,25 | -0,61% | 41,59 | 41,91 | 40,68 | 518.762 |
04 Apr 2024 | 41,15 | -0,38 | -0,92% | 41,32 | 41,94 | 41,04 | 487.146 |
03 Apr 2024 | 41,53 | -0,89 | -2,10% | 41,91 | 42,01 | 40,98 | 822.631 |
02 Apr 2024 | 42,42 | 0,14 | 0,33% | 42,21 | 42,71 | 41,58 | 828.475 |
28 Mär 2024 | 42,28 | 0,41 | 0,98% | 41,96 | 42,47 | 41,735 | 1.124.796 |
27 Mär 2024 | 41,87 | 1,33 | 3,28% | 41,02 | 41,89 | 40,92 | 697.294 |