45,480$
-2,92%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 47,30 | 47,30 | 44,48 | 45,44 | -2,97% | 146.834,00 |
| 26.03.2026 | 47,60 | 48,26 | 46,21 | 46,83 | -2,01% | 876.213,00 |
| 25.03.2026 | 47,26 | 49,03 | 46,20 | 47,79 | 0,95% | 657.273,00 |
| 24.03.2026 | 46,82 | 47,43 | 45,54 | 47,34 | -0,67% | 792.590,00 |
| 23.03.2026 | 48,09 | 48,51 | 46,32 | 47,66 | 1,99% | 818.316,00 |
| 20.03.2026 | 47,36 | 47,37 | 45,92 | 46,73 | -0,85% | 1.606.638,00 |
| 19.03.2026 | 46,53 | 47,62 | 46,02 | 47,13 | 0,81% | 831.351,00 |
| 18.03.2026 | 45,95 | 47,40 | 45,94 | 46,75 | 0,34% | 1.056.218,00 |
| 17.03.2026 | 45,74 | 46,98 | 45,70 | 46,59 | 3,76% | 865.353,00 |
| 16.03.2026 | 45,23 | 45,86 | 44,86 | 44,90 | -0,42% | 757.330,00 |
| 13.03.2026 | 43,66 | 46,07 | 43,48 | 45,09 | 4,06% | 910.367,00 |
| 12.03.2026 | 43,87 | 45,42 | 43,20 | 43,33 | -4,69% | 1.426.014,00 |
| 11.03.2026 | 46,37 | 47,60 | 44,62 | 45,46 | -1,96% | 2.019.212,00 |
| 10.03.2026 | 47,03 | 47,27 | 44,85 | 46,37 | 2,48% | 1.292.132,00 |
| 09.03.2026 | 44,51 | 45,72 | 43,10 | 45,25 | -0,90% | 1.528.506,00 |
| 06.03.2026 | 46,04 | 46,11 | 44,49 | 45,66 | -4,12% | 897.884,00 |
| 05.03.2026 | 46,26 | 47,83 | 46,26 | 47,62 | 1,41% | 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 |
| 02.01.2026 | 64,03 | 66,76 | 63,72 | 66,61 | 3,80% | 589.342,00 |
| 31.12.2025 | 64,91 | 64,91 | 63,96 | 64,17 | -0,65% | 358.362,00 |
| 30.12.2025 | 65,28 | 65,63 | 64,42 | 64,59 | -1,19% | 345.160,00 |
| 29.12.2025 | 66,18 | 66,18 | 64,92 | 65,37 | -1,31% | 498.587,00 |
| 26.12.2025 | 66,00 | 66,47 | 65,53 | 66,24 | 0,44% | 369.251,00 |
| 24.12.2025 | 66,57 | 66,76 | 65,78 | 65,95 | -0,80% | 311.202,00 |
| 23.12.2025 | 66,10 | 66,74 | 65,49 | 66,48 | 0,57% | 552.217,00 |
| 22.12.2025 | 63,77 | 66,32 | 63,77 | 66,10 | 3,96% | 465.356,00 |
| 19.12.2025 | 62,96 | 64,09 | 62,74 | 63,58 | 0,86% | 1.698.295,00 |
| 18.12.2025 | 63,05 | 64,13 | 62,83 | 63,04 | 0,77% | 718.263,00 |
| 17.12.2025 | 63,52 | 64,88 | 62,12 | 62,56 | -1,51% | 705.131,00 |
| 16.12.2025 | 63,79 | 64,39 | 63,01 | 63,52 | 0,13% | 659.368,00 |
| 15.12.2025 | 64,44 | 64,61 | 63,09 | 63,44 | -1,50% | 705.961,00 |
| 12.12.2025 | 65,72 | 66,49 | 64,01 | 64,40 | -1,93% | 630.027,00 |
| 11.12.2025 | 66,23 | 67,07 | 65,54 | 65,67 | -0,50% | 632.326,00 |
| 10.12.2025 | 64,94 | 67,05 | 63,40 | 66,00 | 2,17% | 1.148.775,00 |
| 09.12.2025 | 62,51 | 64,98 | 57,13 | 64,60 | 3,61% | 1.123.806,00 |
| 08.12.2025 | 62,91 | 63,01 | 61,65 | 62,35 | -0,80% | 606.823,00 |
| 05.12.2025 | 62,68 | 63,92 | 62,43 | 62,85 | 0,71% | 592.785,00 |
| 04.12.2025 | 62,71 | 63,46 | 61,96 | 62,41 | -0,19% | 656.017,00 |
| 03.12.2025 | 61,31 | 63,07 | 61,22 | 62,53 | 1,99% | 1.157.142,00 |
| 02.12.2025 | 62,18 | 62,36 | 60,77 | 61,31 | -0,70% | 507.142,00 |
| 01.12.2025 | 62,25 | 63,02 | 61,24 | 61,74 | -2,25% | 687.795,00 |
| 28.11.2025 | 62,44 | 63,53 | 62,44 | 63,16 | 0,86% | 295.379,00 |
| 26.11.2025 | 62,75 | 64,15 | 62,49 | 62,62 | 0,06% | 820.110,00 |
| 25.11.2025 | 61,43 | 63,01 | 61,23 | 62,58 | 1,81% | 590.784,00 |
| 24.11.2025 | 60,54 | 61,65 | 59,78 | 61,47 | 1,55% | 434.001,00 |
| 21.11.2025 | 59,63 | 61,27 | 58,97 | 60,53 | 1,95% | 700.650,00 |
| 20.11.2025 | 62,21 | 64,33 | 59,34 | 59,37 | -2,78% | 480.554,00 |
| 19.11.2025 | 60,24 | 61,25 | 60,00 | 61,07 | 1,55% | 381.487,00 |
| 18.11.2025 | 59,65 | 61,03 | 59,49 | 60,14 | -0,89% | 484.277,00 |
| 17.11.2025 | 62,76 | 62,76 | 59,95 | 60,68 | -3,82% | 601.559,00 |
| 14.11.2025 | 61,26 | 64,21 | 61,24 | 63,09 | 1,38% | 835.945,00 |
| 13.11.2025 | 62,02 | 63,25 | 61,56 | 62,23 | -0,91% | 1.114.425,00 |
| 12.11.2025 | 61,02 | 63,46 | 61,02 | 62,80 | 2,90% | 911.678,00 |
| 11.11.2025 | 61,47 | 62,07 | 60,96 | 61,03 | -1,77% | 522.439,00 |
| 10.11.2025 | 61,84 | 63,35 | 61,31 | 62,13 | 1,62% | 649.937,00 |
| 07.11.2025 | 59,44 | 61,31 | 55,78 | 61,14 | -1,77% | 1.354.133,00 |
| 06.11.2025 | 62,63 | 63,56 | 61,22 | 62,24 | -0,69% | 794.508,00 |
| 05.11.2025 | 62,12 | 62,92 | 61,11 | 62,67 | 1,36% | 453.806,00 |
| 04.11.2025 | 60,48 | 63,09 | 60,30 | 61,83 | 2,18% | 815.265,00 |
| 03.11.2025 | 60,54 | 61,17 | 59,40 | 60,51 | -0,61% | 542.426,00 |