54,180$
1,03%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 771.565,00 |
| 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 | -3,63% | 1.730.133,00 |
| 24.04.2026 | 54,74 | 55,33 | 51,62 | 51,80 | -5,66% | 1.401.590,00 |
| 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% | 1.096.317,00 |
| 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% | 825.475,00 |
| 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 | 2,33% | 1.095.486,00 |
| 27.03.2026 | 45,98 | 45,98 | 44,48 | 45,48 | -2,88% | 1.722.283,00 |
| 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 | 1,92% | 818.316,00 |
| 20.03.2026 | 47,36 | 47,37 | 45,92 | 46,76 | -0,79% | 1.567.667,00 |
| 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% | 757.276,00 |
| 13.03.2026 | 43,66 | 46,07 | 43,48 | 45,09 | 4,06% | 910.253,00 |
| 12.03.2026 | 43,87 | 45,42 | 43,20 | 43,33 | -4,69% | 1.426.013,00 |
| 11.03.2026 | 46,37 | 47,60 | 44,62 | 45,46 | -1,90% | 2.018.253,00 |
| 10.03.2026 | 46,92 | 47,27 | 44,85 | 46,34 | 2,57% | 1.292.130,00 |
| 09.03.2026 | 43,97 | 45,72 | 43,10 | 45,18 | -1,14% | 1.528.376,00 |
| 06.03.2026 | 46,00 | 46,11 | 44,51 | 45,70 | -4,05% | 897.883,00 |
| 05.03.2026 | 46,26 | 47,83 | 46,26 | 47,63 | 1,43% | 1.191.230,00 |
| 04.03.2026 | 45,06 | 47,57 | 45,06 | 46,96 | 4,94% | 1.736.372,00 |
| 03.03.2026 | 42,74 | 45,15 | 40,58 | 44,75 | 1,04% | 1.829.935,00 |
| 02.03.2026 | 42,47 | 45,04 | 42,25 | 44,29 | 2,64% | 2.415.846,00 |
| 27.02.2026 | 45,37 | 46,02 | 42,47 | 43,15 | -8,15% | 3.066.754,00 |
| 26.02.2026 | 48,02 | 48,84 | 46,38 | 46,98 | 0,99% | 2.078.140,00 |
| 25.02.2026 | 45,87 | 46,96 | 44,68 | 46,52 | 1,68% | 1.632.337,00 |
| 24.02.2026 | 43,94 | 46,71 | 43,74 | 45,75 | 4,24% | 3.220.690,00 |
| 23.02.2026 | 49,01 | 49,42 | 43,64 | 43,89 | -12,34% | 4.530.968,00 |
| 20.02.2026 | 53,24 | 53,24 | 49,50 | 50,07 | -6,88% | 2.385.544,00 |
| 19.02.2026 | 56,03 | 56,19 | 51,51 | 53,77 | -5,43% | 2.045.610,00 |
| 18.02.2026 | 55,79 | 57,78 | 55,51 | 56,86 | 2,38% | 768.718,00 |
| 17.02.2026 | 56,76 | 56,98 | 55,30 | 55,54 | -2,15% | 1.096.594,00 |
| 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 | -4,59% | 3.368.639,00 |
| 11.02.2026 | 62,55 | 63,37 | 58,24 | 59,29 | -4,56% | 831.116,00 |
| 10.02.2026 | 62,39 | 63,85 | 61,40 | 62,13 | -0,67% | 1.061.759,00 |
| 09.02.2026 | 62,06 | 64,01 | 61,50 | 62,55 | 0,26% | 1.274.908,00 |
| 06.02.2026 | 61,50 | 62,95 | 58,27 | 62,38 | 5,43% | 1.969.965,00 |
| 05.02.2026 | 63,75 | 63,83 | 58,63 | 59,17 | -7,57% | 1.493.489,00 |
| 04.02.2026 | 62,37 | 65,23 | 60,08 | 64,02 | 1,71% | 1.662.453,00 |
| 03.02.2026 | 69,81 | 71,97 | 61,47 | 62,94 | -9,84% | 2.051.578,00 |
| 02.02.2026 | 70,60 | 71,27 | 68,96 | 69,81 | -1,24% | 614.279,00 |
| 30.01.2026 | 70,71 | 72,19 | 70,34 | 70,69 | -0,93% | 616.576,00 |
| 29.01.2026 | 73,82 | 73,82 | 71,08 | 71,35 | -2,51% | 535.801,00 |
| 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% | 462.808,00 |
| 26.01.2026 | 73,01 | 73,32 | 71,44 | 73,15 | -2,95% | 558.932,00 |
| 22.01.2026 | 76,12 | 76,43 | 75,06 | 75,37 | 0,41% | 418.567,00 |
| 21.01.2026 | 75,20 | 76,18 | 74,32 | 75,06 | 1,42% | 475.363,00 |
| 20.01.2026 | 75,09 | 76,79 | 73,71 | 74,01 | -2,96% | 506.923,00 |
| 16.01.2026 | 75,76 | 77,80 | 74,61 | 76,27 | 0,62% | 746.710,00 |
| 15.01.2026 | 74,26 | 76,50 | 73,83 | 75,80 | 3,13% | 738.224,00 |
| 14.01.2026 | 72,47 | 73,81 | 71,11 | 73,50 | 1,39% | 700.507,00 |
| 13.01.2026 | 73,12 | 73,24 | 71,22 | 72,49 | -1,06% | 928.001,00 |
| 12.01.2026 | 71,28 | 74,44 | 71,18 | 73,27 | 1,59% | 799.733,00 |
| 09.01.2026 | 71,61 | 73,23 | 71,00 | 72,12 | 1,49% | 1.092.308,00 |
| 08.01.2026 | 68,54 | 71,14 | 68,53 | 71,06 | 3,00% | 827.481,00 |
| 07.01.2026 | 70,55 | 70,55 | 68,29 | 68,99 | -2,28% | 436.892,00 |
| 06.01.2026 | 68,95 | 70,86 | 68,61 | 70,60 | 2,60% | 902.634,00 |
| 05.01.2026 | 66,75 | 69,94 | 66,75 | 68,81 | 3,30% | 788.033,00 |
| 02.01.2026 | 64,03 | 66,76 | 63,72 | 66,61 | 3,80% | 589.342,00 |
| 31.12.2025 | 64,91 | 64,91 | 63,96 | 64,17 | -0,65% | 358.362,00 |
| 30.12.2025 | 65,28 | 65,63 | 64,42 | 64,59 | -1,19% | 345.160,00 |
| 29.12.2025 | 66,18 | 66,18 | 64,92 | 65,37 | -1,31% | 498.550,00 |
| 26.12.2025 | 66,00 | 66,47 | 65,53 | 66,24 | 0,44% | 369.251,00 |
| 24.12.2025 | 66,57 | 66,76 | 65,78 | 65,95 | -0,80% | 311.202,00 |
| 23.12.2025 | 66,10 | 66,74 | 65,49 | 66,48 | 0,57% | 541.013,00 |
| 22.12.2025 | 63,77 | 66,32 | 63,77 | 66,10 | 3,96% | 449.781,00 |
| 19.12.2025 | 62,96 | 64,09 | 62,74 | 63,58 | 0,83% | 1.680.323,00 |
| 18.12.2025 | 63,05 | 64,13 | 62,83 | 63,06 | 0,78% | 714.143,00 |
| 17.12.2025 | 63,52 | 64,88 | 62,12 | 62,57 | -1,50% | 705.094,00 |
| 16.12.2025 | 63,79 | 64,39 | 63,01 | 63,52 | 0,11% | 659.368,00 |
| 15.12.2025 | 64,44 | 64,61 | 63,09 | 63,45 | -1,48% | 705.937,00 |
| 12.12.2025 | 65,72 | 66,49 | 64,01 | 64,40 | -1,93% | 630.007,00 |
| 11.12.2025 | 66,23 | 67,07 | 65,54 | 65,67 | -0,50% | 632.326,00 |