StepStone Group
[ISIN: US85914M1071]
Aktienkurse
35,730$ 1,85%
Echtzeit-Aktienkurs StepStone Group
Bid: Ask:

Aktienkurse zur StepStone Group Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
07.12.2023 25,36 25,90 25,27 25,90 1,97% 101.236,00
06.12.2023 25,38 25,91 25,26 25,40 0,99% 149.272,00
05.12.2023 25,52 25,52 25,06 25,15 -1,49% 194.077,00
04.12.2023 25,70 25,93 25,31 25,53 -0,97% 133.232,00
01.12.2023 25,60 25,80 25,37 25,78 0,62% 275.737,00
30.11.2023 25,73 25,92 25,34 25,62 0,08% 208.387,00
29.11.2023 25,22 25,77 25,21 25,60 1,75% 189.759,00
28.11.2023 25,48 25,60 25,12 25,16 -1,26% 252.609,00
27.11.2023 25,67 25,74 25,35 25,48 -1,39% 151.689,00
24.11.2023 25,66 26,20 25,07 25,84 0,39% 89.031,00
22.11.2023 25,85 26,15 25,61 25,74 0,35% 210.633,00
21.11.2023 26,39 26,59 25,57 25,65 -3,54% 177.871,00
20.11.2023 26,60 26,94 26,01 26,59 0,19% 211.730,00
17.11.2023 26,44 26,81 26,31 26,54 1,14% 310.221,00
16.11.2023 26,89 27,02 26,20 26,24 -2,85% 175.028,00
15.11.2023 27,38 28,14 26,94 27,01 -1,24% 321.102,00
14.11.2023 26,33 27,67 26,33 27,35 5,84% 436.812,00
13.11.2023 26,22 26,40 25,83 25,84 -1,79% 303.479,00
10.11.2023 26,52 26,52 26,06 26,31 -0,47% 333.411,00
09.11.2023 27,06 27,16 26,31 26,43 -1,62% 172.326,00
08.11.2023 26,58 27,31 26,48 26,87 -0,37% 300.022,00
07.11.2023 28,21 28,85 26,41 26,97 -5,37% 384.708,00
06.11.2023 29,13 29,13 28,33 28,50 -1,72% 566.247,00
03.11.2023 29,08 29,54 28,96 29,00 1,75% 701.077,00