61,460$
-1,24%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 62,50 | 62,50 | 60,45 | 61,46 | -1,24% | 770.963,00 |
| 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% | 597.650,00 |
| 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% | 396.585,00 |
| 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% | 822.748,00 |
| 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 | 0,38% | 362.877,00 |
| 20.06.2025 | 53,92 | 54,21 | 52,88 | 53,00 | -1,08% | 598.226,00 |
| 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% | 606.969,00 |
| 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% | 776.666,00 |
| 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% | 483.538,00 |
| 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 |
| 09.05.2025 | 55,66 | 55,75 | 54,62 | 54,78 | -1,01% | 382.391,00 |
| 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% | 814.455,00 |
| 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% | 575.204,00 |
| 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 | 47,42 | 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 | -0,68% | 2.619.669,00 |
| 04.04.2025 | 44,76 | 46,52 | 42,68 | 43,88 | -7,99% | 1.142.495,00 |
| 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% | 450.420,00 |
| 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 |