Echtzeit-Aktienkurs Steel Partners Holdings LP
Bid:
Ask:
Aktienkurse zur Steel Partners Holdings LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,64 | 13,98 | 13,20 | 13,52 | -0,77% | - |
| 25.02.2021 | 13,63 | 14,57 | 13,24 | 13,63 | -0,47% | - |
| 24.02.2021 | 12,82 | 13,95 | 12,82 | 13,69 | 2,59% | - |
| 23.02.2021 | 13,36 | 13,85 | 13,24 | 13,35 | -0,60% | - |
| 22.02.2021 | 13,43 | 13,43 | 13,43 | 13,43 | 0,60% | - |
| 19.02.2021 | 14,18 | 14,18 | 13,26 | 13,35 | -1,55% | - |
| 18.02.2021 | 13,72 | 14,28 | 13,19 | 13,56 | -1,31% | - |
| 17.02.2021 | 13,84 | 14,13 | 13,26 | 13,74 | -1,86% | - |
| 16.02.2021 | 13,56 | 14,80 | 13,56 | 14,00 | -0,21% | - |
| 12.02.2021 | 13,49 | 14,31 | 12,85 | 14,03 | 2,86% | - |
| 11.02.2021 | 14,35 | 14,35 | 0,00 | 13,64 | 0,18% | - |
| 10.02.2021 | 13,59 | 14,18 | 0,00 | 13,61 | -0,91% | - |
| 09.02.2021 | 13,69 | 14,06 | 0,00 | 13,74 | 0,04% | - |
| 08.02.2021 | 12,98 | 14,08 | 12,98 | 13,73 | 0,88% | - |
| 05.02.2021 | 13,53 | 14,11 | 13,24 | 13,61 | 3,15% | - |
| 04.02.2021 | 13,20 | 13,20 | 13,20 | 13,20 | -4,21% | - |
| 03.02.2021 | 14,05 | 14,56 | 13,60 | 13,78 | -2,10% | - |
| 02.02.2021 | 14,14 | 14,45 | 13,64 | 14,07 | 1,99% | - |
| 01.02.2021 | 13,61 | 14,37 | 13,21 | 13,80 | 0,95% | - |
| 29.01.2021 | 13,59 | 14,00 | 13,16 | 13,67 | 2,24% | - |
| 28.01.2021 | 14,15 | 14,15 | 12,72 | 13,37 | -1,55% | - |
| 27.01.2021 | 14,14 | 14,14 | 13,27 | 13,58 | 1,88% | - |
| 26.01.2021 | 13,33 | 13,33 | 13,33 | 13,33 | -2,84% | - |
| 25.01.2021 | 14,18 | 14,18 | 13,29 | 13,72 | 0,22% | - |
| 22.01.2021 | 13,64 | 14,00 | 13,18 | 13,69 | 1,26% | - |
| 21.01.2021 | 13,59 | 14,00 | 13,25 | 13,52 | 0,37% | - |
| 20.01.2021 | 14,06 | 14,06 | 13,12 | 13,47 | -0,48% | - |
| 19.01.2021 | 14,80 | 14,80 | 13,33 | 13,53 | 1,05% | - |
| 15.01.2021 | 13,10 | 13,72 | 12,95 | 13,39 | 17,87% | - |
| 14.01.2021 | 11,38 | 11,70 | 11,05 | 11,36 | 1,97% | - |
| 13.01.2021 | 11,12 | 11,39 | 10,76 | 11,14 | 0,27% | - |
| 12.01.2021 | 11,07 | 11,32 | 10,67 | 11,11 | 1,28% | - |
| 11.01.2021 | 10,91 | 11,24 | 10,87 | 10,97 | -0,32% | - |
| 08.01.2021 | 10,75 | 11,10 | 10,41 | 11,01 | 2,23% | - |
| 07.01.2021 | 10,86 | 11,22 | 10,50 | 10,77 | -0,97% | - |
| 06.01.2021 | 10,89 | 11,95 | 10,36 | 10,87 | 3,77% | - |
| 05.01.2021 | 10,40 | 10,49 | 10,34 | 10,48 | 0,72% | - |
| 04.01.2021 | 10,90 | 11,09 | 10,16 | 10,40 | -4,37% | - |
| 31.12.2020 | 10,81 | 11,10 | 10,26 | 10,88 | -0,64% | - |
| 30.12.2020 | 11,53 | 11,53 | 10,48 | 10,95 | 17,69% | - |
| 29.12.2020 | 9,31 | 9,49 | 8,86 | 9,30 | 1,86% | - |
| 28.12.2020 | 9,13 | 9,13 | 9,13 | 9,13 | -3,59% | - |
| 24.12.2020 | 9,36 | 9,68 | 8,88 | 9,47 | 3,22% | - |
| 23.12.2020 | 9,21 | 9,66 | 8,93 | 9,18 | -1,02% | - |
| 22.12.2020 | 9,22 | 9,45 | 8,92 | 9,27 | 2,43% | - |
| 21.12.2020 | 9,10 | 9,46 | 9,05 | 9,05 | 3,13% | - |
| 18.12.2020 | 8,45 | 8,85 | 8,45 | 8,78 | -0,45% | - |
| 17.12.2020 | 8,81 | 8,82 | 8,60 | 8,82 | 0,46% | - |
| 16.12.2020 | 8,96 | 8,96 | 8,78 | 8,78 | -1,07% | - |
| 15.12.2020 | 8,75 | 9,16 | 8,75 | 8,87 | -0,45% | - |
| 14.12.2020 | 8,86 | 9,15 | 8,86 | 8,91 | -0,94% | - |
| 11.12.2020 | 8,90 | 9,26 | 8,90 | 9,00 | 0,62% | - |
| 10.12.2020 | 8,94 | 9,27 | 8,92 | 8,94 | -0,11% | - |
| 09.12.2020 | 8,92 | 9,22 | 8,81 | 8,95 | 6,04% | - |
| 08.12.2020 | 9,66 | 9,66 | 8,27 | 8,44 | -4,20% | - |
| 07.12.2020 | 8,54 | 9,06 | 8,53 | 8,81 | -0,40% | - |
| 04.12.2020 | 8,97 | 9,20 | 8,67 | 8,85 | 0,63% | - |
| 03.12.2020 | 8,37 | 9,05 | 8,35 | 8,79 | 83,12% | - |
| 02.12.2020 | 7,92 | 8,75 | 4,80 | 4,80 | -43,60% | - |
| 01.12.2020 | 8,73 | 8,95 | 8,32 | 8,51 | 0,35% | - |
| 30.11.2020 | 8,57 | 8,71 | 8,48 | 8,48 | -3,75% | - |
| 27.11.2020 | 8,09 | 8,90 | 8,09 | 8,81 | 2,92% | - |
| 25.11.2020 | 8,57 | 8,91 | 8,32 | 8,56 | 4,58% | - |
| 24.11.2020 | 8,54 | 8,54 | 8,19 | 8,19 | 2,06% | - |
| 23.11.2020 | 7,79 | 8,02 | 7,79 | 8,02 | -7,39% | - |
| 19.11.2020 | 8,66 | 8,66 | 8,66 | 8,66 | 5,61% | - |
| 18.11.2020 | 8,54 | 8,54 | 8,20 | 8,20 | -0,30% | - |
| 17.11.2020 | 7,82 | 8,53 | 7,82 | 8,23 | -4,47% | - |
| 16.11.2020 | 7,14 | 8,72 | 7,14 | 8,61 | 19,42% | - |
| 13.11.2020 | 7,34 | 7,43 | 6,93 | 7,21 | 1,55% | - |
| 12.11.2020 | 7,07 | 7,27 | 7,07 | 7,10 | 0,71% | - |
| 11.11.2020 | 6,76 | 7,22 | 6,37 | 7,05 | 2,10% | - |
| 10.11.2020 | 6,87 | 7,20 | 6,78 | 6,91 | 0,58% | - |
| 09.11.2020 | 6,22 | 7,34 | 6,22 | 6,87 | 12,36% | - |
| 06.11.2020 | 6,57 | 6,57 | 6,08 | 6,11 | 0,74% | - |
| 05.11.2020 | 6,27 | 6,32 | 5,93 | 6,07 | 0,58% | - |
| 04.11.2020 | 6,18 | 6,48 | 6,02 | 6,03 | 4,60% | - |
| 03.11.2020 | 5,59 | 5,87 | 5,59 | 5,77 | 2,22% | - |
| 02.11.2020 | 5,36 | 5,76 | 5,26 | 5,64 | 2,17% | - |
| 30.10.2020 | 5,55 | 5,66 | 5,35 | 5,52 | -1,78% | - |
| 29.10.2020 | 5,75 | 5,75 | 5,62 | 5,62 | 1,44% | - |
| 28.10.2020 | 5,44 | 5,71 | 5,37 | 5,54 | -4,40% | - |
| 27.10.2020 | 5,80 | 5,80 | 5,80 | 5,80 | 0,26% | - |
| 26.10.2020 | 5,64 | 6,02 | 5,64 | 5,78 | 0,17% | - |
| 23.10.2020 | 5,82 | 5,92 | 5,77 | 5,77 | -0,09% | - |
| 22.10.2020 | 5,76 | 5,85 | 5,52 | 5,78 | 4,81% | - |
| 21.10.2020 | 5,62 | 5,62 | 5,51 | 5,51 | -5,16% | - |
| 20.10.2020 | 5,99 | 5,99 | 5,62 | 5,81 | -2,35% | - |
| 19.10.2020 | 5,92 | 6,09 | 5,90 | 5,95 | 1,80% | - |
| 16.10.2020 | 5,74 | 6,00 | 5,59 | 5,85 | 5,89% | - |
| 15.10.2020 | 5,40 | 5,68 | 5,34 | 5,52 | 2,22% | - |
| 14.10.2020 | 5,19 | 5,70 | 5,19 | 5,40 | 0,28% | - |
| 13.10.2020 | 5,52 | 5,75 | 5,24 | 5,39 | -5,28% | - |
| 12.10.2020 | 5,93 | 6,35 | 5,38 | 5,69 | -5,41% | - |
| 09.10.2020 | 6,31 | 6,38 | 6,01 | 6,01 | 0,00% | - |
| 08.10.2020 | 6,76 | 6,76 | 5,93 | 6,01 | -5,13% | - |
| 07.10.2020 | 6,91 | 6,91 | 6,01 | 6,34 | -3,50% | - |
| 06.10.2020 | 6,44 | 6,79 | 6,30 | 6,57 | -2,16% | - |
| 05.10.2020 | 6,59 | 7,17 | 6,46 | 6,71 | -0,81% | - |
| 02.10.2020 | 6,66 | 7,16 | 6,23 | 6,77 | -1,60% | - |