39,155$
1,73%
Echtzeit-Aktienkurs Steel Partners Holdings LP
Bid:
Ask:
Aktienkurse zur Steel Partners Holdings LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 38,25 | 39,99 | 38,25 | 38,49 | -3,70% | 843,00 |
| 01.11.2024 | 40,00 | 40,10 | 39,95 | 39,97 | 1,19% | 3.442,00 |
| 31.10.2024 | 39,50 | 39,50 | 39,50 | 39,50 | -1,18% | 6,00 |
| 30.10.2024 | 38,89 | 39,99 | 38,89 | 39,97 | 2,46% | 1.944,00 |
| 29.10.2024 | 39,01 | 39,01 | 39,01 | 39,01 | -3,66% | 344,00 |
| 24.10.2024 | 40,49 | 40,49 | 40,49 | 40,49 | -1,24% | 218,00 |
| 22.10.2024 | 40,95 | 41,00 | 40,60 | 41,00 | -0,61% | 1.960,00 |
| 21.10.2024 | 41,25 | 41,25 | 41,25 | 41,25 | -0,67% | 330,00 |
| 18.10.2024 | 41,25 | 41,53 | 41,25 | 41,53 | -0,53% | 695,00 |
| 15.10.2024 | 41,75 | 41,75 | 41,75 | 41,75 | 2,89% | 125,00 |
| 14.10.2024 | 40,40 | 40,58 | 40,40 | 40,58 | 1,45% | 605,00 |
| 11.10.2024 | 39,62 | 40,00 | 39,62 | 40,00 | 0,39% | 538,00 |
| 09.10.2024 | 39,84 | 39,84 | 39,84 | 39,84 | 0,51% | 200,00 |
| 08.10.2024 | 40,05 | 40,05 | 39,64 | 39,64 | -0,90% | 2.128,00 |
| 07.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,43% | 447,00 |
| 04.10.2024 | 39,30 | 39,30 | 39,05 | 39,05 | 0,05% | 1.085,00 |
| 03.10.2024 | 39,35 | 39,35 | 39,01 | 39,03 | -4,69% | 1.757,00 |
| 02.10.2024 | 40,28 | 40,95 | 40,28 | 40,95 | 0,00% | 1.166,00 |
| 01.10.2024 | 40,95 | 40,95 | 40,95 | 40,95 | 0,00% | 3.712,00 |
| 30.09.2024 | 37,52 | 40,97 | 37,52 | 40,95 | 1,74% | 2.056,00 |
| 27.09.2024 | 40,25 | 40,25 | 40,25 | 40,25 | -3,62% | 231,00 |
| 26.09.2024 | 41,99 | 41,99 | 41,76 | 41,76 | 0,63% | 472,00 |
| 25.09.2024 | 40,04 | 41,50 | 40,04 | 41,50 | 0,00% | 877,00 |
| 24.09.2024 | 42,00 | 42,00 | 41,50 | 41,50 | -1,19% | 284,00 |
| 23.09.2024 | 40,45 | 42,00 | 40,45 | 42,00 | 2,41% | 2.186,00 |
| 19.09.2024 | 41,01 | 41,01 | 41,01 | 41,01 | -0,70% | 265,00 |
| 18.09.2024 | 42,57 | 42,58 | 41,30 | 41,30 | -1,67% | 904,00 |
| 17.09.2024 | 41,25 | 42,00 | 40,50 | 42,00 | 3,70% | 1.747,00 |
| 16.09.2024 | 40,99 | 41,00 | 40,50 | 40,50 | -2,39% | 889,00 |
| 13.09.2024 | 40,08 | 41,50 | 40,08 | 41,49 | 2,32% | 8.946,00 |
| 12.09.2024 | 40,66 | 41,30 | 40,50 | 40,55 | -2,27% | 9.563,00 |
| 11.09.2024 | 40,01 | 41,49 | 40,00 | 41,49 | 3,73% | 25.694,00 |
| 10.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 682,00 |
| 09.09.2024 | 39,98 | 40,45 | 39,90 | 40,00 | 1,27% | 3.980,00 |
| 06.09.2024 | 39,49 | 39,71 | 38,61 | 39,50 | 0,03% | 10.036,00 |
| 05.09.2024 | 38,96 | 39,49 | 38,95 | 39,49 | 1,78% | 2.573,00 |
| 04.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | 309,00 |
| 29.08.2024 | 39,01 | 39,15 | 39,00 | 39,00 | -0,64% | 1.886,00 |
| 26.08.2024 | 39,46 | 39,46 | 39,25 | 39,25 | 0,64% | 1.221,00 |
| 23.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 449,00 |
| 22.08.2024 | 39,00 | 39,11 | 39,00 | 39,00 | 4,70% | 1.165,00 |
| 21.08.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -4,35% | 26,00 |
| 19.08.2024 | 38,49 | 39,18 | 38,49 | 38,94 | 1,41% | 2.060,00 |
| 16.08.2024 | 37,87 | 38,40 | 37,30 | 38,40 | 2,49% | 2.802,00 |
| 15.08.2024 | 37,85 | 37,90 | 37,47 | 37,47 | -1,30% | 946,00 |
| 14.08.2024 | 37,56 | 37,96 | 37,56 | 37,96 | 8,43% | 438,00 |
| 12.08.2024 | 38,00 | 38,00 | 34,98 | 35,01 | -7,87% | 1.886,00 |
| 09.08.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,26% | 392,00 |
| 08.08.2024 | 37,50 | 38,00 | 37,10 | 37,90 | 2,40% | 5.089,00 |
| 07.08.2024 | 37,01 | 37,01 | 37,01 | 37,01 | 0,84% | 857,00 |
| 02.08.2024 | 36,70 | 36,70 | 36,70 | 36,70 | 0,00% | 102,00 |
| 01.08.2024 | 36,70 | 37,15 | 36,70 | 36,70 | -0,47% | 521,00 |
| 30.07.2024 | 37,99 | 37,99 | 36,88 | 36,88 | -2,96% | 211,00 |
| 29.07.2024 | 38,25 | 38,25 | 38,00 | 38,00 | 1,33% | 451,00 |
| 23.07.2024 | 37,50 | 37,50 | 36,97 | 37,50 | 0,00% | 4.944,00 |
| 19.07.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | 105,00 |
| 17.07.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,00% | 518,00 |
| 16.07.2024 | 36,63 | 37,50 | 36,63 | 37,50 | 4,17% | 4.663,00 |
| 15.07.2024 | 35,99 | 36,00 | 35,99 | 36,00 | 0,00% | 576,00 |
| 12.07.2024 | 36,80 | 36,80 | 35,75 | 36,00 | -1,14% | 1.386,00 |
| 11.07.2024 | 36,80 | 36,80 | 36,41 | 36,41 | 1,86% | 620,00 |
| 09.07.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -1,49% | 362,00 |
| 05.07.2024 | 36,29 | 36,29 | 36,29 | 36,29 | -2,52% | 14,00 |
| 28.06.2024 | 35,62 | 37,23 | 35,57 | 37,23 | 0,62% | 1.009,00 |
| 26.06.2024 | 36,50 | 37,00 | 36,50 | 37,00 | 1,45% | 1.505,00 |
| 25.06.2024 | 37,06 | 37,07 | 36,05 | 36,47 | -1,58% | 4.271,00 |
| 21.06.2024 | 36,50 | 37,20 | 36,50 | 37,06 | -0,39% | 3.494,00 |
| 20.06.2024 | 36,51 | 37,20 | 36,51 | 37,20 | 1,92% | 660,00 |
| 17.06.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | 438,00 |
| 14.06.2024 | 36,50 | 36,50 | 36,50 | 36,50 | 0,00% | 321,00 |
| 13.06.2024 | 36,50 | 36,50 | 36,50 | 36,50 | -2,01% | 290,00 |
| 11.06.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 1,69% | 208,00 |
| 10.06.2024 | 37,62 | 37,70 | 35,55 | 36,63 | -4,86% | 2.495,00 |
| 05.06.2024 | 36,66 | 38,56 | 36,66 | 38,50 | -3,75% | 848,00 |
| 04.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,56% | 104,00 |
| 31.05.2024 | 38,98 | 39,13 | 38,98 | 39,00 | 6,02% | 508,00 |
| 30.05.2024 | 36,79 | 36,79 | 36,79 | 36,79 | -6,87% | 197,00 |
| 23.05.2024 | 39,00 | 39,50 | 37,76 | 39,50 | 4,64% | 2.577,00 |
| 22.05.2024 | 38,30 | 38,30 | 37,75 | 37,75 | -5,63% | 497,00 |
| 20.05.2024 | 39,20 | 40,00 | 37,00 | 40,00 | 1,54% | 2.761,00 |
| 17.05.2024 | 36,15 | 39,40 | 36,15 | 39,40 | 1,66% | 3.046,00 |
| 15.05.2024 | 37,90 | 38,75 | 37,90 | 38,75 | 0,00% | 1.574,00 |
| 14.05.2024 | 38,75 | 38,75 | 38,75 | 38,75 | 0,86% | 1.234,00 |
| 13.05.2024 | 38,42 | 38,42 | 38,42 | 38,42 | 1,77% | 358,00 |
| 10.05.2024 | 37,75 | 37,93 | 36,95 | 37,75 | 0,00% | 81.473,00 |
| 09.05.2024 | 36,50 | 37,75 | 36,03 | 37,75 | -0,66% | 692,00 |
| 08.05.2024 | 36,82 | 38,00 | 36,82 | 38,00 | 2,98% | 4.537,00 |
| 07.05.2024 | 36,55 | 36,90 | 36,50 | 36,90 | 3,22% | 2.862,00 |
| 06.05.2024 | 35,65 | 35,75 | 35,63 | 35,75 | 0,00% | 3.168,00 |
| 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 |