45,700$
-4,05%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 46,04 | 46,11 | 44,49 | 45,70 | -4,05% | 9,00 |
| 05.03.2026 | 46,26 | 47,83 | 46,26 | 47,63 | 1,43% | 1.191.230,00 |
| 04.03.2026 | 45,06 | 47,57 | 45,06 | 46,96 | 4,94% | 1.736.397,00 |
| 03.03.2026 | 42,74 | 45,15 | 40,58 | 44,75 | 0,90% | 1.829.936,00 |
| 02.03.2026 | 42,47 | 45,04 | 42,25 | 44,35 | 2,80% | 2.415.862,00 |
| 27.02.2026 | 45,37 | 46,02 | 42,47 | 43,14 | -8,17% | 3.066.756,00 |
| 26.02.2026 | 48,02 | 48,84 | 46,38 | 46,98 | 0,92% | 2.078.141,00 |
| 25.02.2026 | 45,87 | 46,96 | 44,68 | 46,55 | 1,75% | 1.632.338,00 |
| 24.02.2026 | 43,94 | 46,71 | 43,74 | 45,75 | 4,12% | 3.220.691,00 |
| 23.02.2026 | 49,01 | 49,42 | 43,64 | 43,94 | -12,24% | 4.530.969,00 |
| 20.02.2026 | 53,24 | 53,24 | 49,50 | 50,07 | -6,93% | 2.458.707,00 |
| 19.02.2026 | 55,94 | 56,19 | 51,51 | 53,80 | -5,38% | 2.077.117,00 |
| 18.02.2026 | 55,79 | 57,78 | 55,51 | 56,86 | 2,38% | 769.524,00 |
| 17.02.2026 | 56,76 | 56,99 | 55,30 | 55,54 | -2,15% | 1.149.503,00 |
| 13.02.2026 | 56,59 | 58,01 | 55,49 | 56,76 | 0,34% | 968.214,00 |
| 12.02.2026 | 59,49 | 59,75 | 55,34 | 56,57 | -4,60% | 3.368.639,00 |
| 11.02.2026 | 62,55 | 63,37 | 58,24 | 59,30 | -4,55% | 1.018.950,00 |
| 10.02.2026 | 62,39 | 63,85 | 61,40 | 62,13 | -0,67% | 1.061.764,00 |
| 09.02.2026 | 62,06 | 64,01 | 61,50 | 62,55 | 0,19% | 1.275.064,00 |
| 06.02.2026 | 61,50 | 62,95 | 58,27 | 62,43 | 5,51% | 1.969.965,00 |
| 05.02.2026 | 63,46 | 63,86 | 58,63 | 59,17 | -7,50% | 1.493.582,00 |
| 04.02.2026 | 62,96 | 65,23 | 60,08 | 63,97 | 1,49% | 1.662.456,00 |
| 03.02.2026 | 69,81 | 71,97 | 61,47 | 63,03 | -9,71% | 2.051.588,00 |
| 02.02.2026 | 70,60 | 71,27 | 68,96 | 69,81 | -1,24% | 614.463,00 |
| 30.01.2026 | 70,71 | 72,19 | 70,34 | 70,69 | -0,91% | 616.582,00 |
| 29.01.2026 | 73,82 | 73,82 | 71,08 | 71,34 | -2,53% | 535.804,00 |
| 28.01.2026 | 73,78 | 74,65 | 72,97 | 73,19 | -0,10% | 474.113,00 |
| 27.01.2026 | 73,86 | 74,59 | 72,93 | 73,26 | 0,15% | 463.253,00 |
| 26.01.2026 | 73,01 | 74,18 | 71,44 | 73,15 | 0,11% | 558.932,00 |
| 23.01.2026 | 75,87 | 75,87 | 72,60 | 73,07 | -3,08% | 576.082,00 |
| 22.01.2026 | 76,12 | 76,43 | 75,06 | 75,39 | 0,44% | 418.578,00 |
| 21.01.2026 | 75,20 | 76,30 | 74,32 | 75,06 | 1,42% | 720.689,00 |
| 20.01.2026 | 75,09 | 76,79 | 73,71 | 74,01 | -2,96% | 511.501,00 |
| 16.01.2026 | 75,76 | 77,80 | 74,61 | 76,27 | 0,62% | 746.710,00 |
| 15.01.2026 | 74,26 | 76,50 | 73,83 | 75,80 | 3,13% | 744.314,00 |
| 14.01.2026 | 72,47 | 73,81 | 71,11 | 73,50 | 1,39% | 707.593,00 |
| 13.01.2026 | 73,12 | 73,24 | 71,22 | 72,49 | -1,06% | 949.126,00 |
| 12.01.2026 | 71,28 | 74,44 | 71,18 | 73,27 | 1,59% | 805.175,00 |
| 09.01.2026 | 71,61 | 73,23 | 71,00 | 72,12 | 1,49% | 1.094.255,00 |
| 08.01.2026 | 68,54 | 71,14 | 68,53 | 71,06 | 3,00% | 843.506,00 |
| 07.01.2026 | 70,55 | 70,55 | 68,29 | 68,99 | -2,28% | 450.459,00 |
| 06.01.2026 | 68,95 | 70,86 | 68,61 | 70,60 | 2,60% | 902.725,00 |
| 05.01.2026 | 66,75 | 69,94 | 66,75 | 68,81 | 3,30% | 788.881,00 |