64,695$
1,01%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 64,42 | 64,88 | 63,68 | 64,67 | 0,97% | 380.942,00 |
| 01.10.2025 | 64,54 | 64,82 | 63,85 | 64,05 | -1,94% | 729.917,00 |
| 30.09.2025 | 66,72 | 67,41 | 63,44 | 65,32 | -1,93% | 839.040,00 |
| 29.09.2025 | 65,71 | 66,70 | 65,05 | 66,60 | 1,74% | 655.298,00 |
| 26.09.2025 | 65,01 | 66,44 | 65,01 | 65,46 | 1,35% | 537.588,00 |
| 25.09.2025 | 64,32 | 65,33 | 64,05 | 64,59 | -0,98% | 328.947,00 |
| 24.09.2025 | 67,64 | 68,00 | 65,18 | 65,23 | -3,15% | 1.089.661,00 |
| 23.09.2025 | 67,32 | 68,41 | 67,06 | 67,35 | 0,67% | 831.893,00 |
| 22.09.2025 | 64,35 | 67,01 | 63,82 | 66,90 | 3,21% | 1.059.631,00 |
| 19.09.2025 | 65,39 | 65,56 | 64,00 | 64,82 | -0,87% | 2.891.701,00 |
| 18.09.2025 | 63,39 | 65,53 | 62,68 | 65,39 | 8,75% | 1.229.603,00 |
| 17.09.2025 | 60,80 | 61,91 | 59,61 | 60,13 | -1,59% | 1.088.758,00 |
| 16.09.2025 | 60,88 | 62,07 | 60,52 | 61,10 | 0,49% | 410.481,00 |
| 15.09.2025 | 61,82 | 62,87 | 60,73 | 60,80 | -1,84% | 365.952,00 |
| 12.09.2025 | 63,13 | 63,36 | 61,84 | 61,94 | -2,41% | 494.923,00 |
| 11.09.2025 | 61,64 | 63,55 | 61,46 | 63,47 | 3,61% | 459.226,00 |
| 10.09.2025 | 60,68 | 62,10 | 59,99 | 61,26 | 0,51% | 411.390,00 |
| 09.09.2025 | 61,36 | 61,69 | 60,91 | 60,95 | -1,39% | 316.732,00 |
| 08.09.2025 | 61,58 | 61,97 | 60,72 | 61,81 | 1,49% | 451.185,00 |
| 05.09.2025 | 61,78 | 62,47 | 59,82 | 60,90 | -1,22% | 436.007,00 |
| 04.09.2025 | 60,46 | 61,96 | 60,17 | 61,65 | 2,72% | 356.482,00 |
| 03.09.2025 | 60,59 | 61,14 | 59,08 | 60,02 | -1,74% | 400.372,00 |
| 02.09.2025 | 60,88 | 61,24 | 60,03 | 61,08 | -1,58% | 360.178,00 |
| 29.08.2025 | 62,86 | 62,86 | 61,73 | 62,06 | -1,29% | 449.911,00 |
| 28.08.2025 | 62,96 | 63,44 | 62,27 | 62,87 | 0,37% | 625.195,00 |
| 27.08.2025 | 62,29 | 63,32 | 61,93 | 62,64 | -0,03% | 399.240,00 |
| 26.08.2025 | 61,23 | 62,80 | 60,68 | 62,66 | 1,95% | 595.700,00 |
| 25.08.2025 | 61,60 | 61,90 | 60,95 | 61,46 | -0,41% | 433.210,00 |
| 22.08.2025 | 59,37 | 61,77 | 58,89 | 61,71 | 5,11% | 488.487,00 |
| 21.08.2025 | 58,12 | 58,87 | 57,75 | 58,71 | 0,24% | 348.472,00 |
| 20.08.2025 | 58,37 | 59,43 | 57,44 | 58,57 | 0,38% | 929.663,00 |
| 19.08.2025 | 59,67 | 60,58 | 58,19 | 58,35 | -2,06% | 807.083,00 |
| 18.08.2025 | 61,21 | 61,59 | 59,32 | 59,58 | -3,06% | 601.136,00 |
| 15.08.2025 | 62,50 | 62,50 | 60,45 | 61,46 | -1,24% | 770.968,00 |
| 14.08.2025 | 61,77 | 62,51 | 60,95 | 62,23 | -0,24% | 883.439,00 |
| 13.08.2025 | 61,69 | 62,63 | 60,95 | 62,38 | 1,78% | 960.533,00 |
| 12.08.2025 | 58,93 | 61,30 | 58,89 | 61,29 | 4,72% | 536.944,00 |
| 11.08.2025 | 59,00 | 59,63 | 57,92 | 58,53 | 0,10% | 854.029,00 |
| 08.08.2025 | 54,11 | 59,83 | 54,06 | 58,47 | 1,86% | 930.071,00 |
| 07.08.2025 | 58,99 | 59,27 | 56,47 | 57,40 | -1,64% | 661.652,00 |
| 06.08.2025 | 58,76 | 58,88 | 57,84 | 58,36 | -0,12% | 513.489,00 |
| 05.08.2025 | 58,48 | 58,85 | 57,01 | 58,43 | 0,60% | 465.383,00 |
| 04.08.2025 | 57,28 | 58,53 | 56,81 | 58,08 | 2,25% | 458.703,00 |
| 01.08.2025 | 57,48 | 57,48 | 55,84 | 56,80 | -4,31% | 642.516,00 |
| 31.07.2025 | 60,11 | 60,75 | 57,11 | 59,36 | -2,19% | 468.152,00 |
| 30.07.2025 | 60,83 | 61,64 | 59,97 | 60,69 | 0,02% | 671.691,00 |
| 29.07.2025 | 61,47 | 61,47 | 60,00 | 60,68 | 0,26% | 325.173,00 |
| 28.07.2025 | 61,98 | 62,31 | 60,52 | 60,52 | -2,20% | 661.371,00 |
| 25.07.2025 | 61,55 | 61,90 | 60,79 | 61,88 | 1,26% | 302.172,00 |
| 24.07.2025 | 61,27 | 61,81 | 61,00 | 61,11 | -0,39% | 267.865,00 |
| 23.07.2025 | 61,55 | 62,00 | 60,55 | 61,35 | 0,66% | 492.856,00 |
| 22.07.2025 | 61,22 | 61,56 | 60,63 | 60,95 | -0,51% | 446.932,00 |
| 21.07.2025 | 62,81 | 62,86 | 61,22 | 61,26 | -2,47% | 399.758,00 |
| 18.07.2025 | 63,40 | 64,04 | 61,92 | 62,81 | -0,68% | 601.429,00 |
| 17.07.2025 | 59,57 | 63,77 | 59,50 | 63,24 | 6,04% | 1.438.707,00 |
| 16.07.2025 | 59,35 | 60,14 | 58,33 | 59,64 | 1,34% | 588.713,00 |
| 15.07.2025 | 59,96 | 60,00 | 58,71 | 58,85 | -1,87% | 559.746,00 |
| 14.07.2025 | 59,64 | 60,21 | 59,23 | 59,97 | 0,33% | 335.995,00 |
| 11.07.2025 | 59,58 | 60,15 | 59,55 | 59,77 | -0,71% | 400.660,00 |
| 10.07.2025 | 59,42 | 60,77 | 59,19 | 60,20 | 1,10% | 518.424,00 |
| 09.07.2025 | 58,70 | 59,59 | 57,88 | 59,54 | 2,34% | 493.436,00 |
| 08.07.2025 | 57,36 | 58,74 | 57,03 | 58,18 | 1,93% | 557.324,00 |
| 07.07.2025 | 56,61 | 57,49 | 56,50 | 57,08 | 0,12% | 801.058,00 |
| 03.07.2025 | 56,86 | 57,49 | 56,32 | 57,01 | 0,71% | 299.850,00 |
| 02.07.2025 | 55,51 | 56,73 | 55,25 | 56,61 | 2,06% | 445.987,00 |
| 01.07.2025 | 55,00 | 56,25 | 54,54 | 55,47 | -0,05% | 389.531,00 |
| 30.06.2025 | 56,25 | 56,76 | 55,00 | 55,50 | -1,18% | 680.353,00 |
| 27.06.2025 | 56,24 | 57,18 | 55,83 | 56,16 | 0,21% | 919.545,00 |
| 26.06.2025 | 54,71 | 56,18 | 54,71 | 56,04 | 2,11% | 465.085,00 |
| 25.06.2025 | 55,70 | 55,95 | 54,61 | 54,88 | -0,83% | 410.688,00 |
| 24.06.2025 | 54,08 | 55,46 | 53,93 | 55,34 | 4,02% | 380.291,00 |
| 23.06.2025 | 52,75 | 53,26 | 51,55 | 53,20 | 0,30% | 362.877,00 |
| 20.06.2025 | 53,92 | 54,21 | 52,88 | 53,04 | -1,01% | 629.377,00 |
| 18.06.2025 | 52,89 | 54,39 | 52,77 | 53,58 | 1,73% | 477.629,00 |
| 17.06.2025 | 52,64 | 53,24 | 51,80 | 52,67 | -1,97% | 626.117,00 |
| 16.06.2025 | 54,35 | 55,27 | 53,69 | 53,73 | -0,24% | 649.764,00 |
| 13.06.2025 | 55,15 | 56,96 | 53,45 | 53,86 | -4,47% | 607.967,00 |
| 12.06.2025 | 56,92 | 56,99 | 56,33 | 56,38 | -1,45% | 517.696,00 |
| 11.06.2025 | 57,80 | 58,22 | 57,00 | 57,21 | -0,40% | 560.801,00 |
| 10.06.2025 | 57,86 | 58,30 | 56,44 | 57,44 | -1,03% | 557.095,00 |
| 09.06.2025 | 58,23 | 58,53 | 57,50 | 58,04 | -0,03% | 559.765,00 |
| 06.06.2025 | 57,53 | 58,07 | 56,92 | 58,06 | 2,24% | 752.481,00 |
| 05.06.2025 | 56,50 | 57,24 | 55,85 | 56,79 | 0,41% | 474.269,00 |
| 04.06.2025 | 57,67 | 57,67 | 56,41 | 56,56 | -0,98% | 715.104,00 |
| 03.06.2025 | 58,74 | 58,74 | 56,44 | 57,12 | -1,60% | 794.918,00 |
| 02.06.2025 | 57,99 | 58,24 | 56,28 | 58,05 | 0,35% | 565.603,00 |
| 30.05.2025 | 58,81 | 58,81 | 57,18 | 57,85 | -2,15% | 776.858,00 |
| 29.05.2025 | 60,36 | 61,18 | 59,07 | 59,12 | -1,89% | 822.625,00 |
| 28.05.2025 | 60,90 | 62,03 | 59,41 | 60,26 | 1,62% | 2.012.943,00 |
| 27.05.2025 | 59,02 | 59,37 | 57,77 | 59,30 | 0,99% | 1.016.328,00 |
| 23.05.2025 | 60,40 | 60,55 | 57,65 | 58,72 | 3,54% | 1.660.450,00 |
| 22.05.2025 | 56,46 | 57,08 | 55,93 | 56,71 | 0,84% | 714.947,00 |
| 21.05.2025 | 57,69 | 57,98 | 56,03 | 56,24 | -3,75% | 540.326,00 |
| 20.05.2025 | 58,96 | 59,68 | 57,96 | 58,43 | -1,67% | 422.223,00 |
| 19.05.2025 | 57,89 | 59,54 | 57,84 | 59,42 | -0,22% | 274.524,00 |
| 16.05.2025 | 58,53 | 59,78 | 58,53 | 59,55 | 1,36% | 483.544,00 |
| 15.05.2025 | 59,47 | 59,47 | 58,13 | 58,75 | -1,36% | 418.588,00 |
| 14.05.2025 | 59,46 | 60,07 | 59,12 | 59,56 | 0,52% | 507.539,00 |
| 13.05.2025 | 58,59 | 59,82 | 58,13 | 59,25 | 1,39% | 337.455,00 |
| 12.05.2025 | 58,07 | 59,20 | 57,65 | 58,44 | 6,68% | 718.683,00 |