57,280$
-8,06%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 625.300,00 |
| 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% | 640.995,00 |
| 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% | 1.084.245,00 |
| 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 | 2,76% | 284.433,00 |
| 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% | 690.926,00 |
| 14.11.2024 | 64,68 | 65,62 | 63,72 | 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% | 895.432,00 |
| 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 |
| 01.11.2024 | 60,32 | 60,42 | 58,97 | 59,00 | -1,88% | 480.704,00 |
| 31.10.2024 | 61,17 | 61,30 | 59,72 | 60,13 | -1,92% | 383.765,00 |
| 30.10.2024 | 61,67 | 62,50 | 61,27 | 61,31 | -1,03% | 364.564,00 |
| 29.10.2024 | 61,07 | 61,96 | 61,03 | 61,95 | 0,60% | 240.763,00 |
| 28.10.2024 | 61,30 | 61,79 | 61,08 | 61,58 | 1,22% | 243.251,00 |
| 25.10.2024 | 62,53 | 62,99 | 60,55 | 60,84 | -1,74% | 277.217,00 |
| 24.10.2024 | 60,57 | 62,10 | 60,33 | 61,92 | 2,72% | 403.985,00 |
| 23.10.2024 | 60,50 | 61,25 | 59,70 | 60,28 | -0,56% | 402.655,00 |
| 22.10.2024 | 59,40 | 60,64 | 59,28 | 60,62 | 1,41% | 413.539,00 |
| 21.10.2024 | 60,67 | 60,89 | 59,73 | 59,78 | -1,81% | 307.944,00 |
| 18.10.2024 | 61,21 | 61,44 | 60,39 | 60,88 | -0,16% | 668.443,00 |
| 17.10.2024 | 61,16 | 61,48 | 60,52 | 60,98 | 0,02% | 516.339,00 |
| 16.10.2024 | 60,06 | 61,35 | 59,78 | 60,97 | 3,06% | 799.079,00 |
| 15.10.2024 | 59,97 | 60,07 | 59,11 | 59,16 | -1,40% | 471.653,00 |
| 14.10.2024 | 60,08 | 60,43 | 59,69 | 60,00 | 0,05% | 332.300,00 |
| 11.10.2024 | 59,60 | 60,57 | 59,60 | 59,97 | 0,62% | 467.819,00 |
| 10.10.2024 | 59,66 | 59,97 | 59,32 | 59,60 | -1,31% | 333.261,00 |
| 09.10.2024 | 59,95 | 60,93 | 59,75 | 60,39 | 0,78% | 322.742,00 |
| 08.10.2024 | 60,34 | 60,88 | 59,86 | 59,92 | -0,53% | 207.732,00 |
| 07.10.2024 | 60,50 | 61,39 | 59,75 | 60,24 | -0,73% | 292.814,00 |
| 04.10.2024 | 60,55 | 60,96 | 59,74 | 60,68 | 1,61% | 528.208,00 |
| 03.10.2024 | 58,68 | 60,00 | 58,46 | 59,72 | 1,27% | 1.066.050,00 |
| 02.10.2024 | 57,99 | 59,06 | 57,59 | 58,97 | 1,45% | 588.050,00 |
| 01.10.2024 | 57,09 | 58,17 | 56,48 | 58,13 | 2,29% | 719.289,00 |
| 30.09.2024 | 56,83 | 57,92 | 56,52 | 56,83 | -0,79% | 561.343,00 |
| 27.09.2024 | 57,11 | 57,98 | 56,55 | 57,28 | 1,34% | 1.122.332,00 |
| 26.09.2024 | 57,15 | 57,72 | 56,52 | 56,52 | -0,30% | 263.181,00 |
| 25.09.2024 | 57,72 | 57,96 | 56,64 | 56,69 | -2,11% | 414.839,00 |
| 24.09.2024 | 56,57 | 58,09 | 55,86 | 57,91 | 2,48% | 337.458,00 |
| 23.09.2024 | 56,27 | 57,26 | 56,15 | 56,51 | 0,52% | 426.253,00 |
| 20.09.2024 | 56,07 | 56,58 | 55,33 | 56,22 | 0,29% | 1.078.133,00 |
| 19.09.2024 | 56,93 | 57,19 | 55,67 | 56,06 | 0,77% | 437.674,00 |
| 18.09.2024 | 54,79 | 57,31 | 54,79 | 55,63 | 1,81% | 717.125,00 |
| 17.09.2024 | 53,67 | 54,71 | 53,45 | 54,64 | 2,82% | 478.246,00 |
| 16.09.2024 | 51,90 | 53,41 | 51,68 | 53,14 | 2,55% | 798.641,00 |
| 13.09.2024 | 52,54 | 52,59 | 51,73 | 51,82 | -0,12% | 829.245,00 |
| 12.09.2024 | 51,56 | 51,92 | 50,37 | 51,88 | 0,80% | 574.888,00 |
| 11.09.2024 | 50,72 | 51,52 | 49,41 | 51,47 | 1,06% | 706.864,00 |
| 10.09.2024 | 50,24 | 51,09 | 48,91 | 50,93 | -4,07% | 3.154.527,00 |
| 09.09.2024 | 52,98 | 53,80 | 52,97 | 53,09 | 1,10% | 372.390,00 |
| 06.09.2024 | 53,78 | 54,35 | 51,96 | 52,51 | -2,27% | 388.290,00 |
| 05.09.2024 | 54,34 | 54,79 | 53,60 | 53,73 | -0,59% | 235.723,00 |
| 04.09.2024 | 53,79 | 54,75 | 52,97 | 54,05 | 0,48% | 519.967,00 |
| 03.09.2024 | 54,00 | 54,57 | 53,17 | 53,79 | -1,66% | 486.185,00 |
| 30.08.2024 | 54,10 | 54,83 | 53,95 | 54,70 | 1,28% | 403.563,00 |
| 29.08.2024 | 53,93 | 54,75 | 53,62 | 54,01 | 1,10% | 283.924,00 |
| 28.08.2024 | 53,93 | 54,41 | 52,49 | 53,42 | -1,38% | 351.348,00 |
| 27.08.2024 | 54,29 | 54,87 | 54,06 | 54,17 | -0,81% | 356.550,00 |
| 26.08.2024 | 54,36 | 56,18 | 54,30 | 54,61 | 1,73% | 482.466,00 |
| 23.08.2024 | 53,14 | 54,26 | 52,64 | 53,68 | 2,21% | 508.603,00 |
| 22.08.2024 | 53,28 | 53,37 | 52,35 | 52,52 | -1,11% | 344.775,00 |
| 21.08.2024 | 53,53 | 53,77 | 52,73 | 53,11 | 0,25% | 403.677,00 |
| 20.08.2024 | 53,72 | 53,90 | 52,46 | 52,98 | -1,38% | 351.974,00 |
| 19.08.2024 | 53,89 | 54,55 | 53,14 | 53,72 | 0,73% | 355.995,00 |
| 16.08.2024 | 53,30 | 54,31 | 52,52 | 53,33 | 0,17% | 789.146,00 |
| 15.08.2024 | 52,76 | 53,71 | 51,83 | 53,24 | 2,82% | 842.838,00 |
| 14.08.2024 | 51,01 | 51,83 | 50,40 | 51,78 | 2,29% | 1.062.483,00 |
| 13.08.2024 | 49,14 | 50,96 | 48,93 | 50,62 | 3,77% | 830.556,00 |
| 12.08.2024 | 50,05 | 50,70 | 48,77 | 48,78 | -2,36% | 495.924,00 |
| 09.08.2024 | 46,07 | 50,75 | 44,89 | 49,96 | 7,53% | 1.206.980,00 |
| 08.08.2024 | 45,69 | 47,67 | 45,14 | 46,46 | 3,20% | 381.842,00 |
| 07.08.2024 | 46,38 | 46,77 | 44,74 | 45,02 | -1,23% | 444.120,00 |
| 06.08.2024 | 45,20 | 46,37 | 44,92 | 45,58 | 0,89% | 401.392,00 |
| 05.08.2024 | 44,97 | 45,53 | 43,87 | 45,18 | -4,24% | 482.463,00 |
| 02.08.2024 | 47,10 | 47,61 | 45,51 | 47,18 | -3,71% | 848.065,00 |
| 01.08.2024 | 50,23 | 50,81 | 48,21 | 49,00 | -2,51% | 508.405,00 |
| 31.07.2024 | 50,33 | 51,07 | 49,78 | 50,26 | 0,64% | 523.373,00 |
| 30.07.2024 | 50,53 | 51,06 | 49,16 | 49,94 | -0,24% | 625.966,00 |
| 29.07.2024 | 49,45 | 50,09 | 49,12 | 50,06 | 1,19% | 384.450,00 |