52,210$
0,79%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 50,65 | 52,63 | 49,69 | 52,21 | 0,79% | 679.636,00 |
| 28.03.2025 | 53,96 | 54,10 | 51,61 | 51,80 | -4,00% | 450.503,00 |
| 27.03.2025 | 55,05 | 55,05 | 53,71 | 53,96 | -2,48% | 311.652,00 |
| 26.03.2025 | 57,04 | 57,81 | 54,73 | 55,33 | -3,20% | 301.212,00 |
| 25.03.2025 | 56,64 | 57,35 | 55,81 | 57,16 | 1,10% | 520.110,00 |
| 24.03.2025 | 55,25 | 57,10 | 54,98 | 56,54 | 4,96% | 520.819,00 |
| 21.03.2025 | 54,34 | 54,72 | 53,71 | 53,87 | -2,41% | 2.077.199,00 |
| 20.03.2025 | 55,24 | 56,23 | 54,99 | 55,20 | -1,16% | 648.754,00 |
| 19.03.2025 | 54,51 | 57,03 | 54,05 | 55,85 | 2,40% | 743.735,00 |
| 18.03.2025 | 54,10 | 54,65 | 53,86 | 54,54 | -0,18% | 396.271,00 |
| 17.03.2025 | 53,33 | 55,00 | 53,33 | 54,64 | 1,81% | 442.939,00 |
| 14.03.2025 | 52,37 | 53,79 | 51,74 | 53,67 | 4,80% | 528.097,00 |
| 13.03.2025 | 52,27 | 52,34 | 50,14 | 51,21 | -1,95% | 474.108,00 |
| 12.03.2025 | 51,76 | 52,84 | 50,50 | 52,23 | 2,49% | 1.178.910,00 |
| 11.03.2025 | 47,92 | 51,45 | 47,54 | 50,96 | 6,50% | 1.617.858,00 |
| 10.03.2025 | 50,71 | 50,80 | 47,06 | 47,85 | -8,44% | 813.129,00 |
| 07.03.2025 | 53,84 | 54,64 | 50,11 | 52,26 | -2,84% | 842.327,00 |
| 06.03.2025 | 55,88 | 56,29 | 52,80 | 53,79 | -5,88% | 948.985,00 |
| 05.03.2025 | 56,40 | 57,25 | 55,44 | 57,15 | 2,04% | 404.892,00 |
| 04.03.2025 | 57,63 | 57,93 | 54,81 | 56,01 | -4,71% | 597.824,00 |
| 03.03.2025 | 60,34 | 60,92 | 58,22 | 58,78 | -2,29% | 483.610,00 |
| 28.02.2025 | 58,10 | 60,16 | 58,05 | 60,16 | 3,31% | 710.115,00 |
| 27.02.2025 | 59,23 | 60,42 | 58,17 | 58,23 | -1,46% | 417.100,00 |
| 26.02.2025 | 58,18 | 60,63 | 58,14 | 59,09 | 2,18% | 380.482,00 |
| 25.02.2025 | 58,47 | 58,91 | 56,77 | 57,83 | -0,29% | 696.848,00 |
| 24.02.2025 | 58,83 | 58,95 | 57,13 | 58,00 | -1,01% | 423.894,00 |
| 21.02.2025 | 61,61 | 62,14 | 58,00 | 58,59 | -3,52% | 391.918,00 |
| 20.02.2025 | 62,69 | 62,91 | 59,60 | 60,73 | -3,71% | 499.986,00 |
| 19.02.2025 | 62,83 | 63,46 | 62,10 | 63,07 | -0,54% | 487.365,00 |
| 18.02.2025 | 62,47 | 63,46 | 62,17 | 63,42 | 1,51% | 342.046,00 |
| 14.02.2025 | 61,32 | 62,99 | 60,77 | 62,47 | 2,51% | 398.473,00 |
| 13.02.2025 | 60,37 | 61,72 | 59,25 | 60,94 | 1,86% | 485.025,00 |
| 12.02.2025 | 59,34 | 60,70 | 59,06 | 59,83 | -0,18% | 591.304,00 |
| 11.02.2025 | 60,79 | 61,16 | 59,39 | 59,94 | -3,03% | 564.477,00 |
| 10.02.2025 | 65,07 | 65,19 | 61,74 | 61,81 | -4,14% | 588.081,00 |
| 07.02.2025 | 67,60 | 67,60 | 63,51 | 64,48 | 0,81% | 778.561,00 |
| 06.02.2025 | 65,52 | 65,93 | 63,73 | 63,96 | -1,33% | 609.257,00 |
| 05.02.2025 | 62,90 | 65,20 | 62,86 | 64,82 | 3,15% | 679.591,00 |
| 04.02.2025 | 63,12 | 63,38 | 61,88 | 62,84 | -0,33% | 320.936,00 |
| 03.02.2025 | 61,71 | 63,40 | 61,05 | 63,05 | -1,61% | 298.352,00 |
| 31.01.2025 | 64,82 | 65,00 | 63,93 | 64,08 | -0,99% | 412.851,00 |
| 30.01.2025 | 64,56 | 65,05 | 64,14 | 64,72 | 1,17% | 395.802,00 |
| 29.01.2025 | 63,98 | 64,80 | 63,45 | 63,97 | -0,50% | 205.439,00 |
| 28.01.2025 | 62,39 | 64,54 | 62,39 | 64,29 | 3,00% | 367.804,00 |
| 27.01.2025 | 63,64 | 64,11 | 61,31 | 62,42 | -3,09% | 517.753,00 |
| 24.01.2025 | 63,56 | 64,65 | 61,70 | 64,41 | 0,31% | 727.134,00 |
| 23.01.2025 | 63,30 | 64,62 | 62,77 | 64,21 | 0,80% | 686.736,00 |
| 22.01.2025 | 63,12 | 63,75 | 62,59 | 63,70 | 0,24% | 374.453,00 |
| 21.01.2025 | 62,20 | 64,08 | 62,18 | 63,55 | 3,22% | 415.122,00 |
| 17.01.2025 | 61,78 | 62,20 | 61,02 | 61,57 | 0,80% | 248.670,00 |
| 16.01.2025 | 60,42 | 61,40 | 60,29 | 61,08 | 1,39% | 242.506,00 |
| 15.01.2025 | 60,14 | 61,00 | 59,60 | 60,24 | 2,80% | 335.494,00 |
| 14.01.2025 | 57,93 | 58,82 | 57,11 | 58,60 | 2,29% | 322.522,00 |
| 13.01.2025 | 56,75 | 57,61 | 56,34 | 57,29 | -1,05% | 456.980,00 |
| 10.01.2025 | 59,56 | 59,67 | 57,44 | 57,90 | -4,60% | 392.101,00 |
| 08.01.2025 | 58,40 | 60,78 | 58,40 | 60,69 | 2,90% | 473.292,00 |
| 07.01.2025 | 60,66 | 60,94 | 58,27 | 58,98 | -2,77% | 766.353,00 |
| 06.01.2025 | 60,68 | 61,89 | 60,25 | 60,66 | 0,53% | 683.732,00 |
| 03.01.2025 | 59,05 | 60,42 | 58,81 | 60,34 | 2,81% | 433.524,00 |
| 02.01.2025 | 58,36 | 59,49 | 57,77 | 58,69 | 1,40% | 458.764,00 |
| 31.12.2024 | 59,06 | 59,37 | 57,82 | 57,88 | -1,18% | 369.447,00 |
| 30.12.2024 | 58,99 | 59,25 | 58,25 | 58,57 | -2,19% | 280.740,00 |
| 27.12.2024 | 60,34 | 60,58 | 59,23 | 59,88 | -1,72% | 276.437,00 |
| 26.12.2024 | 60,00 | 61,05 | 59,81 | 60,93 | 1,11% | 220.115,00 |
| 24.12.2024 | 59,91 | 60,50 | 59,72 | 60,26 | 1,24% | 168.574,00 |
| 23.12.2024 | 59,07 | 60,11 | 58,30 | 59,52 | 2,41% | 469.193,00 |
| 20.12.2024 | 57,36 | 58,62 | 57,13 | 58,12 | -0,36% | 1.760.578,00 |
| 19.12.2024 | 58,08 | 59,40 | 58,00 | 58,33 | 1,83% | 558.710,00 |
| 18.12.2024 | 62,15 | 62,32 | 56,83 | 57,28 | -8,06% | 827.335,00 |
| 17.12.2024 | 63,09 | 63,18 | 61,14 | 62,30 | -2,11% | 625.315,00 |
| 16.12.2024 | 62,10 | 64,55 | 62,10 | 63,64 | 2,73% | 758.937,00 |
| 13.12.2024 | 62,17 | 62,70 | 61,53 | 61,95 | -0,10% | 641.077,00 |
| 12.12.2024 | 62,06 | 62,85 | 61,25 | 62,01 | 0,08% | 604.268,00 |
| 11.12.2024 | 60,96 | 62,46 | 59,94 | 61,96 | 3,09% | 777.500,00 |
| 10.12.2024 | 59,71 | 60,46 | 58,80 | 60,10 | 0,47% | 887.179,00 |
| 09.12.2024 | 60,21 | 60,74 | 58,68 | 59,82 | -0,65% | 1.638.871,00 |
| 06.12.2024 | 62,58 | 62,58 | 60,03 | 60,21 | -3,26% | 1.118.255,00 |
| 05.12.2024 | 62,53 | 62,95 | 61,84 | 62,24 | -1,14% | 649.276,00 |
| 04.12.2024 | 63,00 | 63,70 | 62,07 | 62,96 | 0,18% | 679.292,00 |
| 03.12.2024 | 64,80 | 64,85 | 62,71 | 62,85 | -3,01% | 622.549,00 |
| 02.12.2024 | 65,76 | 66,17 | 64,64 | 64,80 | -1,65% | 531.233,00 |
| 29.11.2024 | 66,37 | 66,41 | 65,61 | 65,89 | -0,23% | 427.849,00 |
| 27.11.2024 | 67,65 | 67,68 | 64,94 | 66,04 | -1,03% | 597.542,00 |
| 26.11.2024 | 66,40 | 67,09 | 65,62 | 66,73 | 0,06% | 320.563,00 |
| 25.11.2024 | 67,82 | 68,36 | 66,13 | 66,69 | -0,54% | 546.011,00 |
| 22.11.2024 | 66,10 | 67,16 | 65,73 | 67,05 | 1,56% | 284.547,00 |
| 21.11.2024 | 65,45 | 66,67 | 65,14 | 66,02 | 1,18% | 80.535,00 |
| 20.11.2024 | 65,52 | 66,47 | 64,31 | 65,25 | -0,08% | 359.821,00 |
| 19.11.2024 | 63,95 | 65,75 | 63,95 | 65,30 | 0,83% | 437.468,00 |
| 18.11.2024 | 65,25 | 65,78 | 64,49 | 64,76 | -0,37% | 377.165,00 |
| 15.11.2024 | 65,69 | 66,07 | 64,50 | 65,00 | -0,55% | 690.972,00 |
| 14.11.2024 | 64,68 | 65,62 | 63,71 | 65,36 | 1,95% | 526.201,00 |
| 13.11.2024 | 69,09 | 69,09 | 64,00 | 64,11 | -5,72% | 730.739,00 |
| 12.11.2024 | 68,85 | 69,54 | 67,75 | 68,00 | -1,92% | 1.393.833,00 |
| 11.11.2024 | 69,84 | 70,38 | 67,50 | 69,33 | 1,91% | 765.049,00 |
| 08.11.2024 | 60,03 | 68,70 | 59,28 | 68,03 | 4,90% | 895.664,00 |
| 07.11.2024 | 65,82 | 66,44 | 64,76 | 64,85 | -1,91% | 687.294,00 |
| 06.11.2024 | 63,12 | 66,15 | 62,75 | 66,11 | 10,59% | 992.797,00 |
| 05.11.2024 | 59,51 | 60,91 | 59,51 | 59,78 | 0,96% | 447.139,00 |
| 04.11.2024 | 58,60 | 60,32 | 58,27 | 59,21 | 0,36% | 412.528,00 |