45,140$
-1,59%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 46,00 | 46,10 | 43,05 | 45,22 | -1,42% | 191.887,00 |
| 17.06.2026 | 48,23 | 49,20 | 45,67 | 45,87 | -5,09% | 938.527,00 |
| 16.06.2026 | 47,42 | 49,45 | 47,42 | 48,33 | 2,59% | 1.619.257,00 |
| 15.06.2026 | 44,56 | 47,15 | 44,53 | 47,11 | 6,13% | 1.939.489,00 |
| 12.06.2026 | 45,82 | 47,06 | 43,70 | 44,39 | 4,40% | 1.093.795,00 |
| 11.06.2026 | 42,19 | 42,63 | 41,25 | 42,52 | 0,40% | 1.177.243,00 |
| 10.06.2026 | 42,99 | 44,13 | 42,07 | 42,35 | -1,58% | 830.199,00 |
| 09.06.2026 | 43,69 | 45,12 | 42,78 | 43,03 | -0,51% | 1.049.659,00 |
| 08.06.2026 | 45,04 | 45,07 | 43,17 | 43,25 | -3,70% | 1.051.574,00 |
| 05.06.2026 | 46,56 | 46,61 | 44,57 | 44,91 | -3,12% | 969.195,00 |
| 04.06.2026 | 44,23 | 46,70 | 44,23 | 46,36 | 6,29% | 1.667.637,00 |
| 03.06.2026 | 42,64 | 43,67 | 41,49 | 43,61 | -5,34% | 2.664.537,00 |
| 02.06.2026 | 48,02 | 48,02 | 45,97 | 46,07 | -4,68% | 1.683.852,00 |
| 01.06.2026 | 49,28 | 51,00 | 47,22 | 48,33 | -1,99% | 1.694.255,00 |
| 29.05.2026 | 50,01 | 50,61 | 48,98 | 49,31 | -1,58% | 1.349.842,00 |
| 28.05.2026 | 51,60 | 51,60 | 48,59 | 50,10 | -4,21% | 2.309.470,00 |
| 27.05.2026 | 52,64 | 53,38 | 51,42 | 52,30 | -0,66% | 1.011.760,00 |
| 26.05.2026 | 53,83 | 56,21 | 51,87 | 52,65 | -2,03% | 1.464.133,00 |
| 22.05.2026 | 55,22 | 55,22 | 52,84 | 53,74 | -1,90% | 1.323.674,00 |
| 21.05.2026 | 54,85 | 55,60 | 52,94 | 54,78 | 5,45% | 2.020.445,00 |
| 20.05.2026 | 52,59 | 53,60 | 51,74 | 51,95 | -0,97% | 1.209.181,00 |
| 19.05.2026 | 53,59 | 53,88 | 52,46 | 52,46 | -2,20% | 626.378,00 |
| 18.05.2026 | 53,49 | 54,52 | 52,62 | 53,64 | 0,19% | 536.730,00 |
| 15.05.2026 | 54,67 | 55,44 | 53,21 | 53,54 | -2,76% | 499.962,00 |
| 14.05.2026 | 55,26 | 56,13 | 54,20 | 55,06 | 0,84% | 431.771,00 |
| 13.05.2026 | 55,44 | 55,74 | 53,87 | 54,60 | -2,92% | 676.290,00 |
| 12.05.2026 | 55,74 | 56,45 | 54,47 | 56,24 | 0,86% | 672.457,00 |
| 11.05.2026 | 55,91 | 57,01 | 54,99 | 55,76 | 0,04% | 802.200,00 |
| 08.05.2026 | 54,14 | 55,76 | 52,61 | 55,74 | 2,88% | 786.144,00 |
| 07.05.2026 | 53,75 | 54,27 | 52,68 | 54,18 | 1,03% | 799.805,00 |
| 06.05.2026 | 55,31 | 56,23 | 53,62 | 53,63 | -2,54% | 696.640,00 |
| 05.05.2026 | 54,52 | 55,24 | 53,53 | 55,03 | 1,91% | 570.518,00 |
| 04.05.2026 | 53,00 | 54,53 | 52,91 | 54,00 | 2,38% | 693.897,00 |
| 01.05.2026 | 53,61 | 54,00 | 52,35 | 52,75 | -0,29% | 782.889,00 |
| 30.04.2026 | 50,67 | 53,16 | 50,06 | 52,90 | 3,54% | 571.547,00 |
| 29.04.2026 | 51,68 | 52,27 | 50,32 | 51,09 | -1,24% | 664.746,00 |
| 28.04.2026 | 49,90 | 51,87 | 49,48 | 51,73 | 3,63% | 1.021.731,00 |
| 27.04.2026 | 52,38 | 53,06 | 49,55 | 49,92 | -3,67% | 1.730.133,00 |
| 24.04.2026 | 54,74 | 55,33 | 51,62 | 51,82 | -5,63% | 1.403.339,00 |
| 23.04.2026 | 55,65 | 57,69 | 53,79 | 54,91 | -2,45% | 722.538,00 |
| 22.04.2026 | 55,73 | 56,80 | 55,05 | 56,29 | 1,70% | 677.552,00 |
| 21.04.2026 | 55,50 | 57,79 | 54,92 | 55,35 | 0,34% | 716.095,00 |
| 20.04.2026 | 54,50 | 55,47 | 54,41 | 55,16 | 0,35% | 700.018,00 |
| 17.04.2026 | 55,95 | 56,54 | 54,70 | 54,97 | 1,10% | 1.097.002,00 |
| 16.04.2026 | 55,38 | 55,43 | 53,36 | 54,37 | -0,44% | 817.670,00 |
| 15.04.2026 | 53,64 | 56,00 | 53,64 | 54,61 | 3,76% | 1.218.722,00 |
| 14.04.2026 | 50,17 | 52,94 | 50,15 | 52,63 | 6,47% | 985.903,00 |
| 13.04.2026 | 45,39 | 49,49 | 45,35 | 49,43 | 7,67% | 964.727,00 |
| 10.04.2026 | 46,20 | 46,75 | 45,14 | 45,91 | -1,10% | 825.476,00 |
| 09.04.2026 | 48,43 | 48,91 | 46,08 | 46,42 | -4,45% | 1.780.260,00 |
| 08.04.2026 | 50,24 | 51,45 | 48,40 | 48,58 | 2,97% | 806.633,00 |
| 07.04.2026 | 46,24 | 47,77 | 46,00 | 47,18 | 0,60% | 831.635,00 |
| 06.04.2026 | 46,81 | 47,36 | 46,20 | 46,90 | -0,32% | 544.759,00 |
| 02.04.2026 | 45,69 | 48,04 | 44,99 | 47,05 | 0,11% | 819.972,00 |
| 01.04.2026 | 48,85 | 48,88 | 46,72 | 47,00 | -1,56% | 968.569,00 |
| 31.03.2026 | 47,50 | 48,81 | 46,75 | 47,75 | 2,59% | 1.282.752,00 |
| 30.03.2026 | 46,08 | 47,49 | 45,26 | 46,54 | 2,31% | 1.095.486,00 |
| 27.03.2026 | 45,98 | 45,98 | 44,48 | 45,49 | -2,86% | 1.849.957,00 |
| 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 |