49,780$
0,06%
Echtzeit-Aktienkurs StepStone Group
Bid:
Ask:
Aktienkurse zur StepStone Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2026 | 49,84 | 51,75 | 49,60 | 49,78 | 0,06% | 857.936,00 |
| 25.08.2026 | 49,66 | 50,00 | 48,64 | 49,75 | 1,22% | 452.090,00 |
| 24.08.2026 | 49,69 | 50,57 | 48,82 | 49,15 | -1,68% | 642.379,00 |
| 21.08.2026 | 49,62 | 50,61 | 49,44 | 49,99 | 2,42% | 907.630,00 |
| 20.08.2026 | 49,88 | 50,12 | 48,52 | 48,81 | -2,22% | 806.385,00 |
| 19.08.2026 | 48,70 | 50,60 | 48,67 | 49,92 | 2,89% | 1.128.570,00 |
| 18.08.2026 | 48,13 | 49,13 | 47,35 | 48,52 | 0,52% | 660.406,00 |
| 17.08.2026 | 50,06 | 50,25 | 47,88 | 48,27 | -4,25% | 1.119.138,00 |
| 14.08.2026 | 51,87 | 53,02 | 50,05 | 50,41 | -3,11% | 1.109.222,00 |
| 13.08.2026 | 48,31 | 52,04 | 47,82 | 52,03 | 8,17% | 1.165.065,00 |
| 12.08.2026 | 49,64 | 50,08 | 47,67 | 48,10 | -2,83% | 1.076.601,00 |
| 11.08.2026 | 46,36 | 49,87 | 45,71 | 49,50 | 7,35% | 1.574.016,00 |
| 10.08.2026 | 45,85 | 47,05 | 45,40 | 46,11 | -0,54% | 1.223.854,00 |
| 07.08.2026 | 50,91 | 50,91 | 46,22 | 46,36 | -8,29% | 5.241.799,00 |
| 06.08.2026 | 49,21 | 50,55 | 48,68 | 50,55 | 1,47% | 1.647.780,00 |
| 05.08.2026 | 49,34 | 50,42 | 48,28 | 49,82 | 2,47% | 1.552.502,00 |
| 04.08.2026 | 46,93 | 49,70 | 46,93 | 48,62 | 4,36% | 2.007.939,00 |
| 03.08.2026 | 44,57 | 46,73 | 44,57 | 46,59 | 6,19% | 1.913.729,00 |
| 31.07.2026 | 43,80 | 44,49 | 42,80 | 43,88 | 0,56% | 1.078.070,00 |
| 30.07.2026 | 43,32 | 44,10 | 42,05 | 43,63 | 1,47% | 645.513,00 |
| 29.07.2026 | 43,84 | 44,23 | 42,47 | 43,00 | -3,65% | 1.044.056,00 |
| 28.07.2026 | 44,69 | 45,38 | 44,10 | 44,63 | -0,04% | 762.172,00 |
| 27.07.2026 | 43,79 | 45,58 | 43,79 | 44,65 | 4,79% | 1.197.205,00 |
| 24.07.2026 | 41,04 | 42,79 | 40,45 | 42,61 | 4,82% | 1.231.719,00 |
| 23.07.2026 | 40,08 | 41,67 | 40,00 | 40,65 | -1,12% | 971.740,00 |
| 22.07.2026 | 42,82 | 43,40 | 40,72 | 41,11 | -4,33% | 1.181.628,00 |
| 21.07.2026 | 42,07 | 43,20 | 41,68 | 42,97 | 1,70% | 1.255.241,00 |
| 20.07.2026 | 43,70 | 43,75 | 42,00 | 42,25 | -3,05% | 1.722.139,00 |
| 17.07.2026 | 41,62 | 43,89 | 41,62 | 43,58 | 0,57% | 1.125.933,00 |
| 16.07.2026 | 44,45 | 44,85 | 43,21 | 43,34 | -3,23% | 1.172.914,00 |
| 15.07.2026 | 44,22 | 46,56 | 44,22 | 44,78 | 3,04% | 1.341.603,00 |
| 14.07.2026 | 42,60 | 44,56 | 42,44 | 43,46 | 1,52% | 727.188,00 |
| 13.07.2026 | 42,86 | 43,65 | 42,22 | 42,81 | -0,35% | 898.406,00 |
| 10.07.2026 | 44,53 | 45,10 | 42,93 | 42,96 | -1,67% | 693.811,00 |
| 09.07.2026 | 42,13 | 44,36 | 41,95 | 43,69 | 2,87% | 762.906,00 |
| 08.07.2026 | 42,46 | 43,15 | 41,59 | 42,47 | -0,96% | 928.755,00 |
| 07.07.2026 | 43,95 | 44,41 | 42,68 | 42,88 | -2,61% | 1.238.533,00 |
| 06.07.2026 | 41,36 | 44,59 | 41,32 | 44,03 | 7,05% | 2.386.393,00 |
| 02.07.2026 | 41,50 | 42,27 | 38,85 | 41,13 | 1,22% | 4.453.318,00 |
| 01.07.2026 | 41,80 | 42,37 | 40,40 | 40,64 | -1,67% | 959.628,00 |
| 30.06.2026 | 40,38 | 41,77 | 39,90 | 41,33 | 2,62% | 1.559.696,00 |
| 29.06.2026 | 40,23 | 40,63 | 38,85 | 40,27 | 1,85% | 2.131.148,00 |
| 26.06.2026 | 40,73 | 41,54 | 39,07 | 39,54 | -3,40% | 4.774.407,00 |
| 25.06.2026 | 41,25 | 43,92 | 40,60 | 40,93 | -0,70% | 1.046.737,00 |
| 24.06.2026 | 42,64 | 42,76 | 40,67 | 41,22 | -3,94% | 1.288.667,00 |
| 23.06.2026 | 44,92 | 45,62 | 42,50 | 42,91 | -5,61% | 1.034.049,00 |
| 22.06.2026 | 44,87 | 46,51 | 44,80 | 45,46 | 0,58% | 890.591,00 |
| 18.06.2026 | 45,56 | 46,14 | 42,91 | 45,20 | -1,46% | 3.243.293,00 |
| 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 | 6,10% | 1.939.489,00 |
| 12.06.2026 | 45,82 | 46,17 | 43,70 | 44,40 | 4,42% | 1.092.469,00 |
| 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 | -3,75% | 1.051.574,00 |
| 05.06.2026 | 46,56 | 46,56 | 44,57 | 44,94 | -3,06% | 968.456,00 |
| 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% | 1.237.913,00 |
| 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 | 0,21% | 536.730,00 |
| 15.05.2026 | 54,67 | 55,44 | 53,21 | 53,53 | -2,78% | 467.650,00 |
| 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% | 776.720,00 |
| 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% | 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 |