35,170$
1,81%
Echtzeit-Aktienkurs Steel Partners Holdings LP
Bid:
Ask:
Aktienkurse zur Steel Partners Holdings LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2025 | 34,88 | 35,64 | 34,88 | 35,50 | 2,76% | 2.681,00 |
| 30.04.2025 | 35,30 | 35,30 | 34,11 | 34,55 | -2,14% | 4.801,00 |
| 29.04.2025 | 36,00 | 36,00 | 35,30 | 35,30 | 0,77% | 1.763,00 |
| 28.04.2025 | 36,00 | 36,00 | 35,03 | 35,03 | -2,64% | 2.645,00 |
| 25.04.2025 | 35,00 | 35,98 | 35,00 | 35,98 | 2,80% | 1.668,00 |
| 24.04.2025 | 35,03 | 35,03 | 35,00 | 35,00 | -0,99% | 594,00 |
| 23.04.2025 | 34,53 | 35,35 | 34,53 | 35,35 | 2,76% | 1.911,00 |
| 22.04.2025 | 34,25 | 34,48 | 34,25 | 34,40 | 2,99% | 753,00 |
| 21.04.2025 | 32,86 | 33,89 | 32,86 | 33,40 | -0,68% | 1.058,00 |
| 17.04.2025 | 34,55 | 34,55 | 33,40 | 33,63 | 0,69% | 4.301,00 |
| 16.04.2025 | 32,59 | 33,75 | 32,30 | 33,40 | -0,60% | 4.445,00 |
| 15.04.2025 | 33,00 | 33,60 | 32,35 | 33,60 | -0,44% | 3.170,00 |
| 14.04.2025 | 31,00 | 33,75 | 31,00 | 33,75 | 8,87% | 11.629,00 |
| 11.04.2025 | 36,00 | 36,00 | 27,95 | 31,00 | -15,40% | 143.007,00 |
| 10.04.2025 | 37,59 | 39,97 | 35,00 | 36,64 | -10,63% | 1.795,00 |
| 09.04.2025 | 38,00 | 41,00 | 38,00 | 41,00 | 7,30% | 9.620,00 |
| 07.04.2025 | 38,21 | 40,56 | 38,21 | 38,21 | -4,48% | 3.443,00 |
| 04.04.2025 | 40,44 | 41,38 | 39,48 | 40,00 | -2,44% | 13.582,00 |
| 03.04.2025 | 41,84 | 41,87 | 40,50 | 41,00 | -0,01% | 3.532,00 |
| 31.03.2025 | 40,89 | 41,01 | 40,89 | 41,01 | -2,24% | 1.027,00 |
| 28.03.2025 | 42,56 | 42,56 | 41,95 | 41,95 | -1,33% | 299,00 |
| 27.03.2025 | 42,51 | 42,51 | 42,43 | 42,51 | 2,71% | 806,00 |
| 26.03.2025 | 41,39 | 41,39 | 41,39 | 41,39 | -1,45% | 156,00 |
| 25.03.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 1,07% | 1.683,00 |
| 24.03.2025 | 41,56 | 41,56 | 41,56 | 41,56 | 0,56% | 437,00 |
| 21.03.2025 | 41,50 | 41,50 | 41,00 | 41,33 | -0,36% | 3.380,00 |
| 20.03.2025 | 41,44 | 41,47 | 41,44 | 41,47 | -0,14% | 580,00 |
| 19.03.2025 | 42,00 | 42,00 | 41,53 | 41,53 | 1,61% | 1.101,00 |
| 17.03.2025 | 41,03 | 41,76 | 40,39 | 40,88 | 2,96% | 1.437,00 |
| 14.03.2025 | 39,70 | 40,37 | 39,70 | 39,70 | -1,78% | 991,00 |
| 13.03.2025 | 41,03 | 41,03 | 40,37 | 40,42 | 0,00% | 383,00 |
| 12.03.2025 | 41,15 | 41,15 | 39,70 | 40,42 | -0,35% | 2.665,00 |
| 11.03.2025 | 40,50 | 41,52 | 40,50 | 40,56 | 1,16% | 1.811,00 |
| 10.03.2025 | 41,69 | 41,69 | 40,10 | 40,10 | -3,50% | 401,00 |
| 07.03.2025 | 40,90 | 41,56 | 40,90 | 41,55 | -0,01% | 1.327,00 |
| 06.03.2025 | 41,56 | 41,56 | 41,56 | 41,56 | 1,62% | 160,00 |
| 05.03.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -1,46% | 130,00 |
| 04.03.2025 | 40,06 | 41,81 | 40,06 | 41,50 | 2,83% | 1.328,00 |
| 03.03.2025 | 41,32 | 42,46 | 40,36 | 40,36 | -2,05% | 1.527,00 |
| 28.02.2025 | 41,67 | 41,67 | 40,15 | 41,20 | 0,24% | 465,00 |
| 27.02.2025 | 41,32 | 42,50 | 41,10 | 41,10 | 0,24% | 507,00 |
| 24.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -1,66% | 589,00 |
| 21.02.2025 | 41,69 | 42,51 | 41,69 | 41,69 | -1,46% | 1.995,00 |
| 19.02.2025 | 42,31 | 42,31 | 42,31 | 42,31 | 0,49% | 603,00 |
| 18.02.2025 | 42,11 | 42,11 | 42,11 | 42,11 | 1,39% | 1.128,00 |
| 14.02.2025 | 42,25 | 42,25 | 41,53 | 41,53 | -1,12% | 1.074,00 |
| 12.02.2025 | 40,03 | 42,38 | 40,03 | 42,00 | -2,21% | 2.640,00 |
| 11.02.2025 | 42,19 | 42,95 | 42,19 | 42,95 | 7,29% | 1.151,00 |
| 06.02.2025 | 40,03 | 40,03 | 40,03 | 40,03 | 0,00% | 177,00 |
| 05.02.2025 | 40,16 | 40,17 | 40,03 | 40,03 | -1,23% | 1.433,00 |
| 04.02.2025 | 41,05 | 41,05 | 40,03 | 40,53 | -4,61% | 2.006,00 |
| 03.02.2025 | 42,49 | 42,49 | 42,49 | 42,49 | 5,70% | 133,00 |
| 30.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | 181,00 |
| 29.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,05% | 144,00 |
| 27.01.2025 | 40,28 | 40,30 | 39,38 | 39,38 | -2,04% | 2.672,00 |
| 24.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,11% | 781,00 |
| 23.01.2025 | 40,65 | 40,65 | 40,65 | 40,65 | -1,57% | 1.162,00 |
| 17.01.2025 | 41,30 | 41,30 | 41,30 | 41,30 | 1,00% | 237,00 |
| 16.01.2025 | 40,50 | 40,89 | 40,50 | 40,89 | -0,10% | 1.373,00 |
| 15.01.2025 | 39,50 | 40,93 | 39,50 | 40,93 | 10,62% | 1.514,00 |
| 14.01.2025 | 44,02 | 44,28 | 37,00 | 37,00 | -15,91% | 16.956,00 |
| 13.01.2025 | 43,58 | 44,00 | 43,58 | 44,00 | 2,66% | 1.351,00 |
| 10.01.2025 | 42,60 | 43,58 | 42,60 | 42,86 | 1,87% | 2.651,00 |
| 08.01.2025 | 42,60 | 42,60 | 41,51 | 42,08 | -1,36% | 966,00 |
| 07.01.2025 | 42,54 | 42,72 | 42,50 | 42,66 | 0,87% | 2.628,00 |
| 06.01.2025 | 42,27 | 42,29 | 42,27 | 42,29 | -1,22% | 988,00 |
| 03.01.2025 | 42,81 | 42,81 | 42,00 | 42,81 | 0,00% | 2.927,00 |
| 02.01.2025 | 42,80 | 42,81 | 42,80 | 42,81 | 0,59% | 708,00 |
| 31.12.2024 | 42,07 | 42,84 | 42,07 | 42,56 | -0,42% | 1.178,00 |
| 30.12.2024 | 41,63 | 42,74 | 41,63 | 42,74 | 1,16% | 581,00 |
| 27.12.2024 | 43,00 | 45,00 | 42,00 | 42,25 | -0,45% | 13.607,00 |
| 26.12.2024 | 42,44 | 42,44 | 42,44 | 42,44 | 0,64% | 522,00 |
| 23.12.2024 | 42,38 | 42,65 | 42,17 | 42,17 | -0,56% | 1.588,00 |
| 20.12.2024 | 41,55 | 42,41 | 41,55 | 42,41 | -0,22% | 524,00 |
| 19.12.2024 | 45,00 | 45,00 | 42,50 | 42,50 | 2,41% | 1.322,00 |
| 18.12.2024 | 41,49 | 41,50 | 41,49 | 41,50 | 0,00% | 880,00 |
| 17.12.2024 | 41,82 | 41,83 | 41,50 | 41,50 | -0,77% | 3.645,00 |
| 16.12.2024 | 41,26 | 41,82 | 41,20 | 41,82 | 0,77% | 1.273,00 |
| 13.12.2024 | 42,07 | 42,07 | 41,12 | 41,50 | -0,91% | 3.676,00 |
| 12.12.2024 | 42,07 | 42,07 | 41,88 | 41,88 | -1,04% | 802,00 |
| 11.12.2024 | 41,14 | 42,36 | 41,14 | 42,32 | 2,45% | 1.079,00 |
| 10.12.2024 | 42,19 | 42,19 | 41,12 | 41,31 | -2,60% | 4.701,00 |
| 09.12.2024 | 42,91 | 42,91 | 42,41 | 42,41 | -1,37% | 1.680,00 |
| 06.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,60% | 619,00 |
| 05.12.2024 | 43,52 | 43,52 | 43,24 | 43,26 | -1,03% | 1.834,00 |
| 04.12.2024 | 44,17 | 44,17 | 42,50 | 43,71 | 6,27% | 3.687,00 |
| 03.12.2024 | 41,13 | 41,13 | 41,13 | 41,13 | -8,29% | 591,00 |
| 02.12.2024 | 44,86 | 48,45 | 44,85 | 44,85 | -0,33% | 3.643,00 |
| 29.11.2024 | 43,00 | 45,00 | 41,11 | 45,00 | 2,30% | 2.984,00 |
| 27.11.2024 | 41,25 | 43,99 | 41,25 | 43,99 | 6,00% | 102.765,00 |
| 26.11.2024 | 41,40 | 41,73 | 41,05 | 41,50 | 1,10% | 3.278,00 |
| 25.11.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 0,00% | 597,00 |
| 22.11.2024 | 41,05 | 41,05 | 41,05 | 41,05 | 0,12% | 1.227,00 |
| 21.11.2024 | 40,95 | 41,00 | 40,95 | 41,00 | 1,16% | 2.328,00 |
| 18.11.2024 | 40,55 | 40,76 | 40,34 | 40,53 | -0,01% | 6.757,00 |
| 15.11.2024 | 40,53 | 40,53 | 40,53 | 40,53 | -1,02% | 519,00 |
| 14.11.2024 | 40,01 | 41,00 | 40,00 | 40,95 | 2,35% | 3.773,00 |
| 13.11.2024 | 40,00 | 40,02 | 39,76 | 40,01 | 0,02% | 1.586,00 |
| 12.11.2024 | 39,89 | 40,00 | 39,39 | 40,00 | -2,27% | 726,00 |
| 11.11.2024 | 37,12 | 40,94 | 37,12 | 40,93 | 13,32% | 2.859,00 |