54,753$
-1,06%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 55,65 | 55,75 | 54,64 | 54,75 | -1,06% | 57.144,00 |
| 08.05.2025 | 54,95 | 55,99 | 54,25 | 55,34 | 3,30% | 332.651,00 |
| 07.05.2025 | 53,18 | 53,86 | 52,97 | 53,57 | 1,09% | 279.803,00 |
| 06.05.2025 | 52,68 | 53,64 | 52,62 | 52,99 | -1,14% | 320.432,00 |
| 05.05.2025 | 53,87 | 54,91 | 53,48 | 53,60 | -1,83% | 414.079,00 |
| 02.05.2025 | 52,50 | 55,02 | 52,00 | 54,60 | 5,94% | 814.555,00 |
| 01.05.2025 | 50,20 | 52,57 | 50,09 | 51,54 | 3,06% | 516.322,00 |
| 30.04.2025 | 48,76 | 50,16 | 47,83 | 50,01 | -0,42% | 550.290,00 |
| 29.04.2025 | 50,16 | 50,63 | 49,18 | 50,22 | -0,02% | 367.332,00 |
| 28.04.2025 | 50,86 | 51,65 | 49,53 | 50,23 | -0,59% | 543.893,00 |
| 25.04.2025 | 49,94 | 50,95 | 49,81 | 50,53 | 0,50% | 575.254,00 |
| 24.04.2025 | 48,49 | 51,04 | 47,87 | 50,28 | 4,16% | 513.254,00 |
| 23.04.2025 | 49,04 | 50,61 | 48,16 | 48,27 | 4,14% | 491.795,00 |
| 22.04.2025 | 46,08 | 47,16 | 45,87 | 46,35 | 2,95% | 517.806,00 |
| 21.04.2025 | 46,32 | 46,39 | 43,84 | 45,02 | -4,33% | 580.361,00 |
| 17.04.2025 | 46,97 | 47,85 | 46,61 | 47,06 | 0,62% | 366.056,00 |
| 16.04.2025 | 47,50 | 47,50 | 46,11 | 46,77 | -2,18% | 577.228,00 |
| 15.04.2025 | 47,56 | 48,66 | 47,38 | 47,81 | 1,34% | 330.346,00 |
| 14.04.2025 | 47,33 | 47,95 | 46,39 | 47,18 | 1,81% | 610.753,00 |
| 11.04.2025 | 45,12 | 46,79 | 44,27 | 46,34 | 1,47% | 478.627,00 |
| 10.04.2025 | 46,01 | 47,44 | 43,59 | 45,67 | -6,30% | 811.887,00 |
| 09.04.2025 | 42,01 | 49,48 | 41,12 | 48,74 | 14,71% | 1.753.432,00 |
| 08.04.2025 | 46,39 | 46,39 | 41,58 | 42,49 | -2,50% | 1.051.102,00 |
| 07.04.2025 | 40,85 | 44,93 | 40,07 | 43,58 | -0,73% | 2.619.669,00 |
| 04.04.2025 | 44,76 | 46,52 | 42,68 | 43,90 | -7,95% | 1.142.820,00 |
| 03.04.2025 | 51,59 | 52,74 | 47,68 | 47,69 | -14,24% | 813.313,00 |
| 02.04.2025 | 52,64 | 55,66 | 52,64 | 55,61 | 3,19% | 411.943,00 |
| 01.04.2025 | 52,23 | 54,20 | 51,65 | 53,89 | 3,22% | 416.186,00 |
| 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 |