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 |