31,500€
-1,56%
Echtzeit-Aktienkurs AssetMark Financial Holdings
Bid:
Ask:
Aktienkurse zur AssetMark Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2024 | 32,00 | 32,10 | 31,50 | 31,50 | -1,56% | - |
| 03.09.2024 | 31,80 | 32,00 | 31,50 | 32,00 | 0,63% | - |
| 02.09.2024 | 31,80 | 32,00 | 31,70 | 31,80 | 0,00% | - |
| 30.08.2024 | 31,60 | 31,90 | 31,50 | 31,80 | 0,63% | - |
| 29.08.2024 | 31,60 | 31,80 | 31,30 | 31,60 | 0,00% | - |
| 28.08.2024 | 31,40 | 31,60 | 31,40 | 31,60 | 1,94% | - |
| 27.08.2024 | 31,40 | 31,50 | 31,00 | 31,00 | -0,32% | - |
| 26.08.2024 | 31,40 | 31,50 | 31,10 | 31,10 | 0,32% | - |
| 23.08.2024 | 31,50 | 31,60 | 31,00 | 31,00 | -0,96% | - |
| 22.08.2024 | 31,40 | 31,60 | 31,30 | 31,30 | 0,00% | - |
| 21.08.2024 | 31,40 | 31,60 | 31,10 | 31,30 | 0,00% | - |
| 20.08.2024 | 31,60 | 31,60 | 31,30 | 31,30 | -0,63% | - |
| 19.08.2024 | 31,70 | 31,70 | 31,50 | 31,50 | 0,00% | - |
| 16.08.2024 | 32,00 | 32,00 | 31,50 | 31,50 | -1,56% | - |
| 15.08.2024 | 31,70 | 32,20 | 31,70 | 32,00 | 0,95% | - |
| 14.08.2024 | 31,80 | 31,80 | 31,60 | 31,70 | -0,31% | - |
| 13.08.2024 | 31,80 | 31,90 | 31,70 | 31,80 | 0,00% | - |
| 12.08.2024 | 31,90 | 32,10 | 31,80 | 31,80 | -1,24% | - |
| 09.08.2024 | 31,80 | 32,20 | 31,70 | 32,20 | 1,26% | - |
| 08.08.2024 | 31,80 | 32,00 | 31,80 | 31,80 | 0,95% | - |
| 07.08.2024 | 31,60 | 31,90 | 31,50 | 31,50 | -1,56% | - |
| 06.08.2024 | 31,60 | 32,00 | 31,10 | 32,00 | 1,27% | - |
| 05.08.2024 | 31,70 | 31,80 | 30,90 | 31,60 | -0,63% | - |
| 02.08.2024 | 32,00 | 32,10 | 31,50 | 31,80 | -0,62% | - |
| 01.08.2024 | 31,80 | 32,40 | 31,80 | 32,00 | 0,63% | - |
| 31.07.2024 | 31,90 | 32,10 | 31,80 | 31,80 | -1,85% | - |
| 30.07.2024 | 32,00 | 32,40 | 31,80 | 32,40 | 1,25% | - |
| 29.07.2024 | 31,90 | 32,40 | 31,90 | 32,00 | 0,31% | - |
| 26.07.2024 | 31,80 | 32,40 | 31,80 | 31,90 | 0,31% | - |
| 25.07.2024 | 31,80 | 32,10 | 31,80 | 31,80 | -1,24% | - |
| 24.07.2024 | 31,70 | 32,20 | 31,60 | 32,20 | 0,63% | - |
| 23.07.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 1,27% | - |
| 22.07.2024 | 31,60 | 31,60 | 31,40 | 31,60 | 0,64% | - |
| 19.07.2024 | 31,60 | 32,60 | 31,40 | 31,40 | -0,32% | - |
| 18.07.2024 | 31,40 | 31,80 | 31,40 | 31,50 | -0,32% | - |
| 17.07.2024 | 31,60 | 31,80 | 31,40 | 31,60 | -0,63% | - |
| 16.07.2024 | 31,80 | 31,90 | 31,60 | 31,80 | -0,62% | - |
| 15.07.2024 | 31,60 | 32,20 | 31,60 | 32,00 | -0,31% | - |
| 12.07.2024 | 31,80 | 32,30 | 31,70 | 32,10 | 0,63% | - |
| 11.07.2024 | 32,00 | 32,00 | 31,70 | 31,90 | -0,31% | - |
| 10.07.2024 | 31,90 | 32,50 | 31,80 | 32,00 | 0,00% | - |
| 09.07.2024 | 31,80 | 32,10 | 31,70 | 32,00 | 0,63% | - |
| 08.07.2024 | 31,80 | 32,10 | 31,70 | 31,80 | 0,00% | - |
| 05.07.2024 | 31,80 | 32,20 | 31,70 | 31,80 | 0,00% | - |
| 04.07.2024 | 32,00 | 32,40 | 31,80 | 31,80 | -0,62% | - |
| 03.07.2024 | 32,00 | 32,40 | 31,80 | 32,00 | 0,00% | - |
| 02.07.2024 | 32,00 | 32,10 | 31,90 | 32,00 | 0,31% | - |
| 01.07.2024 | 32,20 | 32,20 | 31,60 | 31,90 | 0,00% | - |
| 28.06.2024 | 32,20 | 32,40 | 31,80 | 31,90 | -0,31% | - |
| 27.06.2024 | 32,20 | 32,30 | 31,80 | 32,00 | -0,31% | - |
| 26.06.2024 | 32,00 | 32,20 | 31,90 | 32,10 | -0,31% | - |
| 25.06.2024 | 31,80 | 32,20 | 31,80 | 32,20 | 0,94% | - |
| 24.06.2024 | 32,00 | 32,00 | 31,90 | 31,90 | -0,31% | - |
| 21.06.2024 | 32,00 | 32,20 | 31,90 | 32,00 | -0,62% | - |
| 20.06.2024 | 31,90 | 32,40 | 31,90 | 32,20 | 0,94% | - |
| 19.06.2024 | 32,00 | 32,00 | 31,90 | 31,90 | 0,00% | - |
| 18.06.2024 | 32,00 | 32,10 | 31,90 | 31,90 | 0,00% | - |
| 17.06.2024 | 32,00 | 32,20 | 31,90 | 31,90 | -0,62% | - |
| 14.06.2024 | 31,80 | 32,30 | 31,80 | 32,10 | 0,63% | - |
| 13.06.2024 | 31,80 | 32,10 | 31,70 | 31,90 | 0,00% | - |
| 12.06.2024 | 31,80 | 32,60 | 31,50 | 31,90 | 0,00% | - |
| 11.06.2024 | 31,80 | 32,00 | 31,70 | 31,90 | 0,00% | - |
| 10.06.2024 | 31,80 | 32,30 | 31,70 | 31,90 | 0,63% | - |
| 07.06.2024 | 31,40 | 31,90 | 31,40 | 31,70 | 0,96% | - |
| 06.06.2024 | 31,40 | 31,60 | 31,30 | 31,40 | -0,32% | - |
| 05.06.2024 | 31,30 | 31,80 | 31,30 | 31,50 | 0,64% | - |
| 04.06.2024 | 31,50 | 31,70 | 31,30 | 31,30 | -0,63% | - |
| 03.06.2024 | 31,60 | 31,80 | 31,40 | 31,50 | -0,63% | - |
| 31.05.2024 | 31,60 | 31,80 | 31,50 | 31,70 | 0,00% | - |
| 30.05.2024 | 31,60 | 32,20 | 31,50 | 31,70 | 0,63% | - |
| 29.05.2024 | 31,40 | 31,70 | 31,30 | 31,50 | 0,00% | - |
| 28.05.2024 | 31,40 | 31,80 | 31,30 | 31,50 | 0,32% | - |
| 27.05.2024 | 31,40 | 31,40 | 31,30 | 31,40 | -0,32% | - |
| 24.05.2024 | 31,40 | 31,70 | 31,30 | 31,50 | 0,00% | - |
| 23.05.2024 | 31,50 | 31,90 | 31,30 | 31,50 | 0,00% | - |
| 22.05.2024 | 31,40 | 31,50 | 31,30 | 31,50 | 0,00% | - |
| 21.05.2024 | 31,40 | 31,70 | 31,30 | 31,50 | 0,32% | - |
| 20.05.2024 | 31,20 | 31,50 | 31,20 | 31,40 | 0,64% | - |
| 17.05.2024 | 31,40 | 31,40 | 31,10 | 31,20 | 0,65% | - |
| 16.05.2024 | 31,20 | 31,30 | 31,00 | 31,00 | -0,96% | - |
| 15.05.2024 | 32,00 | 32,00 | 31,20 | 31,30 | -0,63% | - |
| 14.05.2024 | 31,40 | 31,80 | 31,30 | 31,50 | 0,00% | - |
| 13.05.2024 | 31,40 | 31,70 | 31,30 | 31,50 | -0,94% | - |
| 10.05.2024 | 31,40 | 31,80 | 31,10 | 31,80 | 1,92% | - |
| 09.05.2024 | 31,50 | 31,60 | 31,20 | 31,20 | -0,95% | - |
| 08.05.2024 | 31,60 | 31,70 | 31,50 | 31,50 | -0,32% | - |
| 07.05.2024 | 31,60 | 31,70 | 31,50 | 31,60 | 0,96% | - |
| 06.05.2024 | 31,50 | 31,70 | 31,30 | 31,30 | -0,63% | - |
| 03.05.2024 | 31,60 | 32,10 | 31,40 | 31,50 | -0,63% | - |
| 02.05.2024 | 31,70 | 32,20 | 31,60 | 31,70 | 0,63% | - |
| 30.04.2024 | 31,50 | 31,70 | 31,50 | 31,50 | -0,32% | - |
| 29.04.2024 | 31,70 | 31,90 | 31,50 | 31,60 | -0,63% | - |
| 26.04.2024 | 31,60 | 31,80 | 31,40 | 31,80 | 0,63% | - |
| 25.04.2024 | 32,60 | 33,20 | 31,50 | 31,60 | -3,36% | 100,00 |
| 24.04.2024 | 32,90 | 33,00 | 32,40 | 32,70 | -0,30% | - |
| 23.04.2024 | 33,30 | 33,50 | 32,50 | 32,80 | -1,50% | - |
| 22.04.2024 | 32,60 | 33,50 | 32,50 | 33,30 | 2,15% | - |
| 19.04.2024 | 32,40 | 32,80 | 32,10 | 32,60 | 0,31% | - |
| 18.04.2024 | 32,40 | 32,80 | 32,00 | 32,50 | 0,00% | - |
| 17.04.2024 | 33,10 | 33,40 | 32,30 | 32,50 | -1,52% | - |