35,750$
Echtzeit-Aktienkurs Steel Partners Holdings LP
Bid:
Ask:
Aktienkurse zur Steel Partners Holdings LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,63 | 35,75 | 35,63 | 35,75 | 0,73% | 2.194,00 |
| 02.05.2024 | 35,50 | 35,50 | 35,49 | 35,49 | 0,33% | 878,00 |
| 01.05.2024 | 35,55 | 36,00 | 35,38 | 35,38 | -0,38% | 4.259,00 |
| 29.04.2024 | 36,50 | 36,50 | 34,55 | 35,51 | -3,37% | 2.019,00 |
| 26.04.2024 | 36,66 | 36,75 | 36,66 | 36,75 | -0,51% | 1.694,00 |
| 25.04.2024 | 36,56 | 36,94 | 36,56 | 36,94 | -0,11% | 696,00 |
| 24.04.2024 | 36,00 | 36,98 | 36,00 | 36,98 | -2,68% | 202,00 |
| 17.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,49% | 7,00 |
| 16.04.2024 | 35,51 | 37,44 | 35,51 | 37,44 | -2,96% | 390,00 |
| 15.04.2024 | 38,58 | 38,58 | 38,58 | 38,58 | 0,21% | 330,00 |
| 12.04.2024 | 37,50 | 38,50 | 37,50 | 38,50 | 0,65% | 2.612,00 |
| 11.04.2024 | 37,50 | 38,25 | 37,50 | 38,25 | -1,62% | 745,00 |
| 09.04.2024 | 38,88 | 38,88 | 38,88 | 38,88 | 0,69% | 216,00 |
| 08.04.2024 | 37,07 | 38,62 | 37,07 | 38,62 | 2,62% | 1.301,00 |
| 05.04.2024 | 37,14 | 37,76 | 37,13 | 37,63 | -0,97% | 2.162,00 |
| 04.04.2024 | 38,18 | 38,18 | 38,00 | 38,00 | -1,20% | 830,00 |
| 03.04.2024 | 38,00 | 38,46 | 38,00 | 38,46 | 1,08% | 1.551,00 |
| 02.04.2024 | 38,05 | 38,05 | 37,60 | 38,05 | 0,14% | 4.886,00 |
| 01.04.2024 | 37,82 | 38,00 | 37,82 | 38,00 | -4,17% | 1.749,00 |
| 28.03.2024 | 39,99 | 39,99 | 39,65 | 39,65 | 2,40% | 330,00 |
| 27.03.2024 | 37,81 | 38,90 | 37,56 | 38,72 | -0,97% | 3.620,00 |
| 26.03.2024 | 37,47 | 40,35 | 37,31 | 39,10 | -2,25% | 2.379,00 |
| 25.03.2024 | 40,00 | 40,00 | 39,00 | 40,00 | 2,32% | 299.267,00 |
| 22.03.2024 | 39,01 | 39,09 | 39,01 | 39,09 | -2,02% | 3,00 |
| 20.03.2024 | 39,55 | 39,90 | 38,85 | 39,90 | 2,31% | 25.533,00 |
| 19.03.2024 | 39,07 | 39,50 | 39,00 | 39,00 | -1,25% | 3.731,00 |
| 18.03.2024 | 40,22 | 40,22 | 39,50 | 39,50 | -1,26% | 285,00 |
| 15.03.2024 | 39,40 | 40,01 | 39,40 | 40,00 | 2,58% | 48.180,00 |
| 13.03.2024 | 39,00 | 39,00 | 38,25 | 39,00 | 1,29% | 4.920,00 |
| 12.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 1,32% | 166,00 |
| 08.03.2024 | 39,00 | 39,00 | 38,00 | 38,00 | 2,70% | 658,00 |
| 07.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | 243,00 |
| 06.03.2024 | 36,93 | 37,25 | 36,93 | 37,00 | 0,00% | 2.859,00 |
| 05.03.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,03% | 1.270,00 |
| 04.03.2024 | 37,00 | 37,25 | 36,75 | 37,01 | -1,31% | 14.849,00 |
| 01.03.2024 | 37,73 | 37,73 | 36,20 | 37,50 | 2,74% | 6.675,00 |
| 29.02.2024 | 36,52 | 36,52 | 36,50 | 36,50 | -2,64% | 374,00 |
| 28.02.2024 | 37,49 | 37,49 | 37,49 | 37,49 | 2,71% | 263,00 |
| 27.02.2024 | 36,53 | 36,53 | 36,50 | 36,50 | -1,49% | 436,00 |
| 26.02.2024 | 37,05 | 37,05 | 37,05 | 37,05 | -1,20% | 246,00 |
| 23.02.2024 | 37,50 | 37,50 | 37,50 | 37,50 | -2,60% | 283,00 |
| 22.02.2024 | 38,49 | 38,50 | 38,49 | 38,50 | 5,48% | 247,00 |
| 20.02.2024 | 36,00 | 36,50 | 33,12 | 36,50 | 1,39% | 14.531,00 |
| 16.02.2024 | 36,75 | 37,50 | 36,00 | 36,00 | -4,32% | 4.250,00 |
| 15.02.2024 | 37,63 | 37,63 | 37,63 | 37,63 | 1,01% | 224,00 |
| 14.02.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -2,91% | 1.076,00 |
| 13.02.2024 | 37,98 | 38,37 | 36,75 | 38,37 | 4,23% | 7.333,00 |
| 12.02.2024 | 36,81 | 36,81 | 36,81 | 36,81 | -1,18% | 217,00 |
| 09.02.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 1,17% | 202,00 |
| 06.02.2024 | 37,80 | 37,80 | 36,80 | 36,82 | 0,09% | 4.249,00 |
| 05.02.2024 | 36,67 | 36,80 | 36,40 | 36,79 | 0,00% | 6.537,00 |
| 02.02.2024 | 37,37 | 37,37 | 36,50 | 36,79 | -3,19% | 1.558,00 |
| 01.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 2,46% | 251,00 |
| 30.01.2024 | 36,50 | 37,09 | 36,50 | 37,09 | -0,51% | 509,00 |
| 29.01.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,92% | 308,00 |
| 25.01.2024 | 38,12 | 38,12 | 37,63 | 37,63 | 1,14% | 1.566,00 |
| 24.01.2024 | 37,18 | 38,68 | 35,69 | 37,20 | -0,21% | 3.172,00 |
| 23.01.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -0,97% | 456,00 |
| 22.01.2024 | 39,99 | 39,99 | 35,91 | 37,65 | -2,58% | 2.238,00 |
| 19.01.2024 | 39,88 | 39,88 | 38,50 | 38,64 | 0,91% | 2.004,00 |
| 18.01.2024 | 39,00 | 39,00 | 38,29 | 38,29 | -3,04% | 1.318,00 |
| 17.01.2024 | 39,00 | 39,49 | 38,92 | 39,49 | 2,57% | 94,00 |
| 16.01.2024 | 38,95 | 38,95 | 38,50 | 38,50 | -2,53% | 559,00 |
| 12.01.2024 | 38,66 | 39,75 | 38,66 | 39,50 | 2,46% | 663,00 |
| 11.01.2024 | 38,50 | 40,00 | 38,50 | 38,55 | -3,43% | 501,00 |
| 10.01.2024 | 39,00 | 39,92 | 39,00 | 39,92 | 5,02% | 816,00 |
| 09.01.2024 | 38,01 | 38,01 | 38,01 | 38,01 | -3,16% | 243,00 |
| 08.01.2024 | 39,85 | 39,85 | 39,25 | 39,25 | -2,26% | 906,00 |
| 05.01.2024 | 39,63 | 41,00 | 39,63 | 40,16 | -0,84% | 18.095,00 |
| 04.01.2024 | 40,49 | 41,00 | 40,08 | 40,50 | 0,07% | 9.906,00 |
| 03.01.2024 | 39,75 | 40,61 | 39,25 | 40,47 | 2,46% | 11.623,00 |
| 02.01.2024 | 39,44 | 39,75 | 39,00 | 39,50 | -1,25% | 15.805,00 |
| 29.12.2023 | 39,22 | 40,00 | 38,75 | 40,00 | 1,99% | 4.587,00 |
| 28.12.2023 | 39,10 | 40,66 | 39,10 | 39,22 | 1,87% | 5.718,00 |
| 27.12.2023 | 38,50 | 38,51 | 38,50 | 38,50 | -0,03% | 912,00 |
| 26.12.2023 | 38,51 | 38,51 | 38,51 | 38,51 | 0,03% | 342,00 |
| 21.12.2023 | 38,00 | 38,80 | 37,50 | 38,50 | -1,03% | 5.984,00 |
| 20.12.2023 | 39,00 | 39,00 | 38,69 | 38,90 | -0,64% | 5.944,00 |
| 19.12.2023 | 39,00 | 40,00 | 39,00 | 39,15 | -2,12% | 13.891,00 |
| 18.12.2023 | 39,52 | 40,00 | 39,04 | 40,00 | 2,56% | 3.085,00 |
| 15.12.2023 | 38,00 | 39,00 | 38,00 | 39,00 | 1,04% | 5.928,00 |
| 14.12.2023 | 39,73 | 39,73 | 38,60 | 38,60 | -1,20% | 6,00 |
| 13.12.2023 | 39,00 | 39,07 | 39,00 | 39,07 | 0,41% | 3,00 |
| 12.12.2023 | 38,85 | 38,91 | 38,85 | 38,91 | -0,23% | 10,00 |
| 11.12.2023 | 38,85 | 39,56 | 38,85 | 39,00 | -2,27% | 3.110,00 |
| 08.12.2023 | 39,91 | 39,91 | 39,91 | 39,91 | 0,66% | 63,00 |
| 07.12.2023 | 39,65 | 39,65 | 39,65 | 39,65 | -0,86% | 191,00 |
| 06.12.2023 | 39,00 | 39,99 | 39,00 | 39,99 | 0,60% | 945,00 |
| 05.12.2023 | 38,75 | 39,75 | 38,75 | 39,75 | 2,58% | 406,00 |
| 04.12.2023 | 38,75 | 39,29 | 38,75 | 38,75 | -0,39% | 2.105,00 |
| 01.12.2023 | 38,85 | 38,90 | 38,85 | 38,90 | -0,23% | 922,00 |
| 29.11.2023 | 38,99 | 38,99 | 38,99 | 38,99 | 0,36% | 697,00 |
| 28.11.2023 | 38,85 | 38,85 | 38,85 | 38,85 | -0,56% | 127,00 |
| 27.11.2023 | 39,00 | 39,07 | 39,00 | 39,07 | 1,30% | 614,00 |
| 21.11.2023 | 38,55 | 38,57 | 38,55 | 38,57 | -0,05% | 878,00 |
| 20.11.2023 | 38,55 | 38,60 | 38,55 | 38,59 | -1,05% | 1.293,00 |
| 17.11.2023 | 38,50 | 39,00 | 38,50 | 39,00 | 0,00% | 2.320,00 |
| 16.11.2023 | 39,75 | 39,75 | 39,00 | 39,00 | -1,89% | 33,00 |
| 15.11.2023 | 38,75 | 39,83 | 38,75 | 39,75 | 1,92% | 2.963,00 |
| 14.11.2023 | 38,75 | 39,00 | 38,65 | 39,00 | 1,04% | 943,00 |