36,540$
2,96%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 35,90 | 36,84 | 35,25 | 36,53 | 2,93% | 236.701,00 |
| 01.05.2024 | 36,07 | 36,35 | 35,37 | 35,49 | -1,72% | 191.465,00 |
| 30.04.2024 | 36,34 | 36,73 | 35,81 | 36,11 | -1,47% | 243.347,00 |
| 29.04.2024 | 36,60 | 36,96 | 36,25 | 36,65 | 0,55% | 240.188,00 |
| 26.04.2024 | 36,01 | 36,56 | 35,86 | 36,45 | 2,19% | 491.138,00 |
| 25.04.2024 | 35,40 | 36,00 | 34,91 | 35,67 | -0,36% | 450.515,00 |
| 24.04.2024 | 35,47 | 35,96 | 34,94 | 35,80 | 0,11% | 464.974,00 |
| 23.04.2024 | 36,12 | 37,10 | 35,75 | 35,76 | -1,41% | 393.466,00 |
| 22.04.2024 | 35,48 | 36,53 | 35,31 | 36,27 | 2,63% | 270.085,00 |
| 19.04.2024 | 35,73 | 36,11 | 34,97 | 35,34 | -1,37% | 636.004,00 |
| 18.04.2024 | 35,33 | 36,34 | 35,09 | 35,83 | 1,27% | 394.636,00 |
| 17.04.2024 | 35,49 | 35,83 | 35,12 | 35,38 | 0,28% | 171.794,00 |
| 16.04.2024 | 35,22 | 35,71 | 34,64 | 35,28 | -0,56% | 261.754,00 |
| 15.04.2024 | 36,39 | 37,11 | 35,05 | 35,48 | -1,61% | 380.276,00 |
| 12.04.2024 | 36,82 | 37,31 | 35,65 | 36,06 | -2,54% | 291.629,00 |
| 11.04.2024 | 37,48 | 38,25 | 36,29 | 37,00 | 5,90% | 717.737,00 |
| 10.04.2024 | 35,18 | 35,79 | 34,74 | 34,94 | -2,81% | 151.255,00 |
| 09.04.2024 | 36,40 | 36,71 | 35,33 | 35,95 | -1,07% | 354.991,00 |
| 08.04.2024 | 36,09 | 36,85 | 35,45 | 36,34 | 1,42% | 376.669,00 |
| 05.04.2024 | 34,39 | 35,93 | 34,01 | 35,83 | 3,58% | 341.050,00 |
| 04.04.2024 | 35,41 | 35,78 | 34,47 | 34,59 | -1,34% | 345.913,00 |
| 03.04.2024 | 34,23 | 35,09 | 33,92 | 35,06 | 1,51% | 354.979,00 |
| 02.04.2024 | 34,68 | 35,00 | 34,27 | 34,54 | -0,89% | 259.619,00 |
| 01.04.2024 | 35,62 | 35,91 | 34,60 | 34,85 | -2,49% | 375.165,00 |
| 28.03.2024 | 35,07 | 35,97 | 34,89 | 35,74 | 1,88% | 649.608,00 |
| 27.03.2024 | 34,32 | 35,10 | 34,17 | 35,08 | 2,99% | 292.401,00 |
| 26.03.2024 | 34,73 | 34,73 | 33,90 | 34,06 | -1,16% | 124.475,00 |
| 25.03.2024 | 34,38 | 34,80 | 34,22 | 34,46 | 0,26% | 148.439,00 |
| 22.03.2024 | 35,73 | 35,90 | 34,36 | 34,37 | -3,99% | 185.103,00 |
| 21.03.2024 | 35,34 | 36,80 | 34,93 | 35,80 | 2,34% | 288.254,00 |
| 20.03.2024 | 33,70 | 35,28 | 33,66 | 34,98 | 5,08% | 204.736,00 |
| 19.03.2024 | 33,26 | 33,70 | 33,18 | 33,29 | -0,66% | 180.296,00 |
| 18.03.2024 | 33,32 | 33,74 | 33,01 | 33,51 | 0,42% | 440.005,00 |
| 15.03.2024 | 32,63 | 33,46 | 32,63 | 33,37 | 1,63% | 496.707,00 |
| 14.03.2024 | 33,57 | 33,57 | 32,58 | 32,84 | -2,62% | 124.898,00 |
| 13.03.2024 | 33,57 | 34,30 | 33,54 | 33,72 | 0,30% | 171.541,00 |
| 12.03.2024 | 33,90 | 34,23 | 33,57 | 33,62 | -1,06% | 146.375,00 |
| 11.03.2024 | 33,66 | 34,20 | 33,39 | 33,98 | 0,50% | 210.865,00 |
| 08.03.2024 | 33,26 | 34,05 | 32,99 | 33,81 | 3,08% | 331.619,00 |
| 07.03.2024 | 33,47 | 33,64 | 32,71 | 32,80 | -1,12% | 206.841,00 |
| 06.03.2024 | 33,70 | 33,81 | 32,78 | 33,17 | -0,36% | 371.966,00 |
| 05.03.2024 | 33,60 | 34,10 | 33,21 | 33,29 | -1,33% | 401.991,00 |
| 04.03.2024 | 34,78 | 34,96 | 33,55 | 33,74 | -2,91% | 286.638,00 |
| 01.03.2024 | 34,66 | 35,17 | 34,24 | 34,75 | 0,06% | 599.322,00 |
| 29.02.2024 | 35,68 | 35,69 | 34,73 | 34,73 | -1,78% | 330.460,00 |
| 28.02.2024 | 35,56 | 36,66 | 35,15 | 35,36 | -1,64% | 1.920.232,00 |
| 27.02.2024 | 36,00 | 36,31 | 35,45 | 35,95 | 0,62% | 381.762,00 |
| 26.02.2024 | 35,48 | 35,87 | 35,11 | 35,73 | 0,68% | 249.090,00 |
| 23.02.2024 | 35,59 | 35,72 | 35,16 | 35,49 | -0,45% | 309.300,00 |
| 22.02.2024 | 35,28 | 35,95 | 33,82 | 35,65 | 1,05% | 299.324,00 |
| 21.02.2024 | 35,11 | 35,31 | 34,76 | 35,28 | -0,11% | 277.617,00 |
| 20.02.2024 | 35,35 | 35,60 | 34,76 | 35,32 | 0,54% | 335.286,00 |
| 16.02.2024 | 35,09 | 35,52 | 34,58 | 35,13 | -0,09% | 329.306,00 |
| 15.02.2024 | 35,60 | 35,82 | 34,92 | 35,16 | -0,20% | 305.403,00 |
| 14.02.2024 | 35,18 | 35,40 | 34,80 | 35,23 | 1,41% | 337.672,00 |
| 13.02.2024 | 34,57 | 35,27 | 34,17 | 34,74 | -3,31% | 475.223,00 |
| 12.02.2024 | 36,40 | 36,49 | 35,43 | 35,93 | -1,32% | 483.439,00 |
| 09.02.2024 | 35,00 | 37,40 | 34,32 | 36,41 | 6,31% | 1.364.226,00 |
| 08.02.2024 | 33,74 | 34,54 | 33,07 | 34,25 | 1,09% | 320.598,00 |
| 07.02.2024 | 32,98 | 34,15 | 32,62 | 33,88 | 3,42% | 326.891,00 |
| 06.02.2024 | 33,25 | 33,38 | 32,33 | 32,76 | -1,47% | 264.314,00 |
| 05.02.2024 | 33,61 | 33,66 | 33,03 | 33,25 | -2,18% | 246.633,00 |
| 02.02.2024 | 33,31 | 34,07 | 33,15 | 33,99 | 0,89% | 229.882,00 |
| 01.02.2024 | 33,55 | 34,01 | 32,98 | 33,69 | 0,69% | 126.645,00 |
| 31.01.2024 | 34,25 | 34,30 | 33,26 | 33,46 | -2,31% | 186.161,00 |
| 30.01.2024 | 34,10 | 34,36 | 34,00 | 34,25 | -0,26% | 157.351,00 |
| 29.01.2024 | 34,12 | 34,41 | 34,02 | 34,34 | 0,94% | 202.149,00 |
| 26.01.2024 | 33,73 | 34,06 | 33,66 | 34,02 | 1,31% | 208.386,00 |
| 25.01.2024 | 33,51 | 33,87 | 33,12 | 33,58 | 0,93% | 163.791,00 |
| 24.01.2024 | 34,43 | 34,48 | 33,22 | 33,27 | -1,63% | 376.822,00 |
| 23.01.2024 | 34,21 | 34,21 | 33,63 | 33,82 | -0,38% | 206.320,00 |
| 22.01.2024 | 33,64 | 34,18 | 33,45 | 33,95 | 1,31% | 233.092,00 |
| 19.01.2024 | 32,22 | 33,53 | 31,85 | 33,51 | 4,75% | 354.176,00 |
| 18.01.2024 | 32,18 | 32,30 | 31,49 | 31,99 | 0,22% | 257.167,00 |
| 17.01.2024 | 31,25 | 32,01 | 31,15 | 31,92 | 0,22% | 203.374,00 |
| 16.01.2024 | 31,82 | 32,00 | 31,57 | 31,85 | -0,59% | 241.320,00 |
| 12.01.2024 | 32,33 | 32,49 | 31,70 | 32,04 | 0,38% | 221.727,00 |
| 11.01.2024 | 31,85 | 32,30 | 31,56 | 31,92 | -0,47% | 185.601,00 |
| 10.01.2024 | 31,62 | 32,09 | 31,50 | 32,07 | 0,94% | 186.057,00 |
| 09.01.2024 | 32,00 | 32,09 | 30,56 | 31,77 | -1,94% | 243.908,00 |
| 08.01.2024 | 31,63 | 32,42 | 31,43 | 32,40 | 2,86% | 335.551,00 |
| 05.01.2024 | 30,93 | 31,61 | 30,46 | 31,50 | 0,64% | 372.185,00 |
| 04.01.2024 | 31,19 | 31,64 | 30,97 | 31,30 | 0,37% | 329.666,00 |
| 03.01.2024 | 31,29 | 31,59 | 30,51 | 31,19 | -1,72% | 252.108,00 |
| 02.01.2024 | 31,65 | 31,83 | 31,38 | 31,73 | -0,31% | 242.860,00 |
| 29.12.2023 | 31,89 | 32,05 | 30,77 | 31,83 | -0,66% | 276.768,00 |
| 28.12.2023 | 32,05 | 32,15 | 31,52 | 32,04 | -0,68% | 215.975,00 |
| 27.12.2023 | 31,99 | 32,30 | 31,20 | 32,26 | 1,26% | 153.447,00 |
| 26.12.2023 | 31,50 | 31,93 | 31,34 | 31,86 | 1,50% | 142.473,00 |
| 22.12.2023 | 30,94 | 31,55 | 30,77 | 31,39 | 2,25% | 275.363,00 |
| 21.12.2023 | 30,46 | 30,95 | 29,17 | 30,70 | 1,25% | 467.917,00 |
| 20.12.2023 | 30,08 | 30,73 | 29,34 | 30,32 | 0,80% | 362.507,00 |
| 19.12.2023 | 29,43 | 30,08 | 29,35 | 30,08 | 2,70% | 274.637,00 |
| 18.12.2023 | 28,75 | 29,31 | 28,58 | 29,29 | 2,16% | 243.583,00 |
| 15.12.2023 | 29,25 | 29,37 | 28,47 | 28,67 | -1,61% | 699.897,00 |
| 14.12.2023 | 28,35 | 29,26 | 28,35 | 29,14 | 4,44% | 566.715,00 |
| 13.12.2023 | 26,66 | 27,96 | 26,49 | 27,90 | 4,93% | 217.233,00 |
| 12.12.2023 | 26,31 | 26,62 | 25,88 | 26,59 | 1,33% | 150.219,00 |
| 11.12.2023 | 26,00 | 26,44 | 25,91 | 26,24 | 0,92% | 102.702,00 |
| 08.12.2023 | 25,83 | 26,16 | 25,74 | 26,00 | 0,39% | 92.318,00 |