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 | 24,47 | 24,47 | 24,47 | 24,47 | 0,58% | 11,00 |
| 29.10.2024 | 24,33 | 24,33 | 24,33 | 24,33 | -0,08% | 810,00 |
| 10.10.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,25% | 40,00 |
| 09.10.2024 | 24,29 | 24,29 | 24,29 | 24,29 | 0,21% | 3.968,00 |
| 30.09.2024 | 24,29 | 24,29 | 24,24 | 24,24 | -0,08% | 564,00 |
| 27.09.2024 | 24,29 | 24,29 | 24,26 | 24,26 | 0,00% | 409,00 |
| 26.09.2024 | 24,30 | 24,30 | 24,26 | 24,26 | 0,08% | 196,00 |
| 18.09.2024 | 24,24 | 24,24 | 24,24 | 24,24 | 0,08% | 255,00 |
| 17.09.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 0,00% | 543,00 |
| 16.09.2024 | 24,22 | 24,22 | 24,22 | 24,22 | 0,58% | 137,00 |
| 13.09.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 0,21% | 184,00 |
| 11.09.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -0,12% | 1.034,00 |
| 10.09.2024 | 24,06 | 24,06 | 24,06 | 24,06 | 0,63% | 1.000,00 |
| 05.09.2024 | 23,93 | 23,93 | 23,91 | 23,91 | 0,21% | 6.431,00 |
| 03.09.2024 | 23,86 | 23,86 | 23,86 | 23,86 | 0,00% | 116,00 |
| 30.08.2024 | 23,77 | 23,86 | 23,77 | 23,86 | -1,81% | 4.645,00 |
| 28.08.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,08% | 58,00 |
| 26.08.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 0,04% | 128,00 |
| 15.08.2024 | 24,27 | 24,27 | 24,27 | 24,27 | 0,08% | 190,00 |
| 13.08.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,41% | 109,00 |
| 09.08.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,25% | 1.600,00 |
| 08.08.2024 | 24,21 | 24,21 | 24,21 | 24,21 | 0,25% | 241,00 |
| 07.08.2024 | 24,20 | 24,20 | 24,15 | 24,15 | 0,12% | 8.794,00 |
| 06.08.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 0,33% | 105,00 |
| 05.08.2024 | 24,02 | 24,04 | 24,02 | 24,04 | -0,62% | 4.139,00 |
| 31.07.2024 | 24,19 | 24,19 | 24,19 | 24,19 | 0,17% | 400,00 |
| 25.07.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 0,29% | 383,00 |
| 23.07.2024 | 24,08 | 24,08 | 24,08 | 24,08 | -0,17% | 1.200,00 |
| 16.07.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 0,04% | 203,00 |
| 12.07.2024 | 24,11 | 24,11 | 24,11 | 24,11 | -0,04% | 196,00 |
| 05.07.2024 | 24,12 | 24,12 | 24,12 | 24,12 | 0,00% | 216,00 |
| 02.07.2024 | 24,13 | 24,13 | 24,12 | 24,12 | 0,29% | 3.327,00 |
| 28.06.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,42% | 210,00 |
| 20.06.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 0,21% | 500,00 |
| 17.06.2024 | 23,97 | 23,97 | 23,90 | 23,90 | -0,29% | 247,00 |
| 14.06.2024 | 23,97 | 23,97 | 23,97 | 23,97 | 0,17% | 1.225,00 |
| 10.06.2024 | 23,93 | 23,93 | 23,93 | 23,93 | -0,37% | 800,00 |
| 06.06.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 0,08% | 70,00 |
| 05.06.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,38% | 1.900,00 |
| 03.06.2024 | 23,98 | 24,00 | 23,91 | 23,91 | -0,83% | 5.772,00 |
| 31.05.2024 | 23,89 | 24,11 | 23,89 | 24,11 | 0,25% | 4.478,00 |
| 28.05.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,08% | 120,00 |
| 22.05.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -0,08% | 335,00 |
| 21.05.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 0,17% | 115,00 |
| 20.05.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 0,00% | 40,00 |
| 17.05.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 0,08% | 95,00 |
| 10.05.2024 | 23,99 | 23,99 | 23,99 | 23,99 | -0,33% | 4.116,00 |
| 07.05.2024 | 24,07 | 24,07 | 24,07 | 24,07 | 0,08% | 1.200,00 |
| 03.05.2024 | 24,00 | 24,05 | 24,00 | 24,05 | 0,84% | 1.879,00 |
| 02.05.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 0,13% | 72,00 |
| 01.05.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -0,21% | 1.041,00 |
| 16.04.2024 | 23,87 | 23,87 | 23,87 | 23,87 | 0,08% | 650,00 |
| 11.04.2024 | 23,86 | 23,86 | 23,85 | 23,85 | -0,04% | 730,00 |
| 10.04.2024 | 23,86 | 23,86 | 23,86 | 23,86 | -0,71% | 255,00 |
| 04.04.2024 | 23,95 | 24,03 | 23,95 | 24,03 | 0,75% | 1.200,00 |
| 28.03.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | 264,00 |
| 27.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,97% | 916,00 |
| 22.03.2024 | 24,30 | 24,30 | 23,94 | 24,23 | 0,08% | 4.220,00 |
| 21.03.2024 | 24,15 | 24,25 | 24,12 | 24,22 | 0,31% | 2.934,00 |
| 20.03.2024 | 24,05 | 24,15 | 24,05 | 24,14 | -0,45% | 1.532,00 |
| 19.03.2024 | 24,04 | 24,30 | 24,03 | 24,25 | 0,41% | 6.491,00 |
| 18.03.2024 | 24,25 | 24,25 | 23,80 | 24,15 | 0,04% | 9.111,00 |
| 15.03.2024 | 24,25 | 24,30 | 23,70 | 24,14 | -0,14% | 8.498,00 |
| 14.03.2024 | 23,70 | 24,26 | 23,70 | 24,17 | -0,15% | 709,00 |
| 13.03.2024 | 24,14 | 24,28 | 23,92 | 24,21 | 0,93% | 5.017,00 |
| 12.03.2024 | 23,97 | 24,04 | 23,80 | 23,99 | 0,53% | 2.286,00 |
| 11.03.2024 | 24,00 | 24,03 | 23,84 | 23,86 | -0,60% | 156,00 |
| 08.03.2024 | 23,75 | 24,01 | 23,72 | 24,01 | 1,20% | 1.246,00 |
| 07.03.2024 | 23,68 | 23,72 | 23,65 | 23,72 | 0,19% | 909,00 |
| 06.03.2024 | 23,63 | 23,78 | 23,60 | 23,68 | 0,17% | 1.347,00 |
| 05.03.2024 | 23,91 | 23,91 | 23,48 | 23,64 | -0,23% | 6.026,00 |
| 04.03.2024 | 23,69 | 24,07 | 23,43 | 23,69 | -0,42% | 4.679,00 |
| 01.03.2024 | 23,76 | 23,85 | 23,70 | 23,79 | 0,38% | 3.334,00 |
| 29.02.2024 | 23,93 | 24,20 | 23,70 | 23,70 | 36,13% | 3.312,00 |
| 04.09.2020 | 17,88 | 17,88 | 16,90 | 17,41 | -1,36% | 5.648,00 |
| 03.09.2020 | 17,65 | 17,72 | 17,65 | 17,65 | -0,23% | 5.481,00 |
| 02.09.2020 | 17,21 | 17,72 | 17,21 | 17,69 | 1,73% | 2.111,00 |
| 01.09.2020 | 17,23 | 17,39 | 17,08 | 17,39 | 0,23% | 1.670,00 |
| 31.08.2020 | 17,15 | 17,35 | 17,13 | 17,35 | 0,29% | 1.538,00 |
| 28.08.2020 | 17,44 | 17,44 | 17,25 | 17,30 | -0,06% | 3.784,00 |
| 27.08.2020 | 17,42 | 17,52 | 17,31 | 17,31 | -0,52% | 1.886,00 |
| 26.08.2020 | 17,51 | 17,51 | 17,40 | 17,40 | -0,57% | 1.574,00 |
| 25.08.2020 | 17,53 | 17,53 | 17,40 | 17,50 | 0,55% | 1.168,00 |
| 24.08.2020 | 17,49 | 17,55 | 17,35 | 17,41 | -0,83% | 4.241,00 |
| 21.08.2020 | 17,50 | 17,55 | 17,44 | 17,55 | 0,29% | 8.319,00 |
| 20.08.2020 | 17,99 | 17,99 | 17,35 | 17,50 | 1,21% | 14.809,00 |
| 19.08.2020 | 17,41 | 17,47 | 17,16 | 17,29 | -1,20% | 4.265,00 |
| 18.08.2020 | 17,29 | 17,50 | 17,15 | 17,50 | 0,95% | 2.327,00 |
| 17.08.2020 | 16,83 | 17,34 | 16,64 | 17,34 | 0,78% | 11.228,00 |
| 14.08.2020 | 16,75 | 17,20 | 16,75 | 17,20 | 0,76% | 3.917,00 |
| 13.08.2020 | 16,79 | 17,19 | 16,79 | 17,07 | 1,79% | 3.708,00 |
| 12.08.2020 | 16,64 | 17,00 | 16,35 | 16,77 | -0,18% | 11.783,00 |
| 11.08.2020 | 16,35 | 16,80 | 16,30 | 16,80 | 2,60% | 8.784,00 |
| 10.08.2020 | 16,12 | 16,48 | 16,00 | 16,38 | 1,61% | 9.214,00 |
| 07.08.2020 | 16,22 | 16,22 | 16,12 | 16,12 | -0,46% | 2.925,00 |
| 06.08.2020 | 16,07 | 16,19 | 16,06 | 16,19 | -0,18% | 2.027,00 |
| 05.08.2020 | 16,26 | 16,26 | 16,05 | 16,22 | -0,06% | 4.553,00 |
| 04.08.2020 | 16,40 | 16,40 | 16,21 | 16,23 | -0,43% | 2.828,00 |
| 03.08.2020 | 16,24 | 16,40 | 16,24 | 16,30 | -0,43% | 1.635,00 |
| 31.07.2020 | 16,34 | 16,37 | 16,26 | 16,37 | 0,68% | 1.660,00 |