34,638$
0,25%
Echtzeit-Aktienkurs AssetMark Financial Holdings
Bid:
Ask:
Aktienkurse zur AssetMark Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 34,69 | 34,69 | 34,56 | 34,61 | 0,17% | 421.633,00 |
| 25.07.2024 | 34,58 | 34,69 | 34,50 | 34,55 | 0,14% | 486.609,00 |
| 24.07.2024 | 34,45 | 34,58 | 34,43 | 34,50 | 0,41% | 510.987,00 |
| 23.07.2024 | 34,41 | 34,50 | 34,32 | 34,36 | -0,03% | 391.221,00 |
| 22.07.2024 | 34,43 | 34,43 | 34,25 | 34,37 | 0,06% | 1.180.770,00 |
| 19.07.2024 | 34,43 | 34,48 | 34,20 | 34,35 | 0,06% | 1.261.030,00 |
| 18.07.2024 | 34,45 | 34,57 | 34,24 | 34,33 | -0,23% | 1.137.660,00 |
| 17.07.2024 | 34,47 | 34,57 | 34,39 | 34,41 | -0,35% | 851.871,00 |
| 16.07.2024 | 34,69 | 34,73 | 34,45 | 34,53 | -0,12% | 189.840,00 |
| 15.07.2024 | 34,75 | 34,75 | 34,55 | 34,57 | -0,26% | 161.371,00 |
| 12.07.2024 | 34,70 | 34,75 | 34,64 | 34,66 | 0,03% | 270.993,00 |
| 11.07.2024 | 34,75 | 34,75 | 34,58 | 34,65 | -0,23% | 225.145,00 |
| 10.07.2024 | 34,54 | 34,78 | 34,54 | 34,73 | 0,70% | 300.676,00 |
| 09.07.2024 | 34,36 | 34,59 | 34,35 | 34,49 | 0,38% | 377.388,00 |
| 08.07.2024 | 34,50 | 34,61 | 34,34 | 34,36 | -0,41% | 337.801,00 |
| 05.07.2024 | 34,47 | 34,51 | 34,34 | 34,50 | 0,26% | 363.420,00 |
| 03.07.2024 | 34,38 | 34,46 | 34,32 | 34,41 | 0,15% | 155.913,00 |
| 02.07.2024 | 34,37 | 34,39 | 34,27 | 34,36 | 0,12% | 221.271,00 |
| 01.07.2024 | 34,42 | 34,55 | 34,30 | 34,32 | -0,67% | 266.995,00 |
| 28.06.2024 | 34,50 | 34,55 | 34,38 | 34,55 | 0,14% | 1.019.178,00 |
| 27.06.2024 | 34,34 | 34,53 | 34,25 | 34,50 | 0,58% | 226.040,00 |
| 26.06.2024 | 34,20 | 34,32 | 34,08 | 34,30 | 0,18% | 157.129,00 |
| 25.06.2024 | 34,26 | 34,30 | 34,15 | 34,24 | 0,12% | 173.360,00 |
| 24.06.2024 | 34,23 | 34,29 | 34,18 | 34,20 | -0,06% | 284.533,00 |
| 21.06.2024 | 34,28 | 34,30 | 34,18 | 34,22 | -0,15% | 658.022,00 |
| 20.06.2024 | 34,34 | 34,39 | 34,26 | 34,27 | -0,06% | 190.990,00 |
| 18.06.2024 | 34,40 | 34,45 | 34,27 | 34,29 | 0,00% | 172.179,00 |
| 17.06.2024 | 34,22 | 34,45 | 34,22 | 34,29 | 0,18% | 180.680,00 |
| 14.06.2024 | 34,20 | 34,52 | 34,12 | 34,23 | 0,00% | 1.059.648,00 |
| 13.06.2024 | 34,40 | 34,44 | 34,17 | 34,23 | -0,47% | 426.732,00 |
| 12.06.2024 | 34,24 | 34,41 | 34,10 | 34,39 | 0,82% | 398.424,00 |
| 11.06.2024 | 34,25 | 34,35 | 34,07 | 34,11 | -0,44% | 1.089.704,00 |
| 10.06.2024 | 34,20 | 34,68 | 34,19 | 34,26 | -0,06% | 910.031,00 |
| 07.06.2024 | 34,16 | 34,40 | 34,16 | 34,28 | 0,35% | 509.699,00 |
| 06.06.2024 | 34,24 | 34,25 | 34,12 | 34,16 | -0,18% | 402.432,00 |
| 05.06.2024 | 34,10 | 34,24 | 34,10 | 34,22 | 0,47% | 340.377,00 |
| 04.06.2024 | 34,34 | 34,36 | 34,03 | 34,06 | -0,79% | 702.261,00 |
| 03.06.2024 | 34,54 | 34,54 | 34,30 | 34,33 | -0,17% | 147.117,00 |
| 31.05.2024 | 34,31 | 34,40 | 34,24 | 34,39 | 0,20% | 138.494,00 |
| 30.05.2024 | 34,17 | 34,35 | 34,17 | 34,32 | 0,65% | 199.869,00 |
| 29.05.2024 | 34,11 | 34,14 | 34,07 | 34,10 | -0,03% | 276.400,00 |
| 28.05.2024 | 34,14 | 34,14 | 34,05 | 34,11 | 0,03% | 294.550,00 |
| 24.05.2024 | 34,05 | 34,18 | 34,01 | 34,10 | 0,26% | 530.817,00 |
| 23.05.2024 | 34,10 | 34,11 | 33,99 | 34,01 | -0,15% | 400.058,00 |
| 22.05.2024 | 34,06 | 34,12 | 34,06 | 34,06 | -0,15% | 221.490,00 |
| 21.05.2024 | 33,99 | 34,12 | 33,99 | 34,11 | 0,21% | 273.841,00 |
| 20.05.2024 | 33,95 | 34,05 | 33,95 | 34,04 | 0,29% | 380.951,00 |
| 17.05.2024 | 34,00 | 34,05 | 33,90 | 33,94 | -0,21% | 369.218,00 |
| 16.05.2024 | 33,98 | 34,04 | 33,90 | 34,01 | 0,15% | 591.863,00 |
| 15.05.2024 | 34,10 | 34,10 | 33,96 | 33,96 | -0,09% | 411.577,00 |
| 14.05.2024 | 33,99 | 34,07 | 33,96 | 33,99 | 0,12% | 521.683,00 |
| 13.05.2024 | 33,96 | 34,00 | 33,88 | 33,95 | 0,24% | 324.809,00 |
| 10.05.2024 | 33,95 | 33,98 | 33,86 | 33,87 | -0,03% | 582.522,00 |
| 09.05.2024 | 33,89 | 33,93 | 33,88 | 33,88 | 0,06% | 975.414,00 |
| 08.05.2024 | 33,96 | 33,98 | 33,86 | 33,86 | -0,24% | 1.463.049,00 |
| 07.05.2024 | 34,00 | 34,00 | 33,93 | 33,94 | -0,15% | 613.146,00 |
| 06.05.2024 | 34,14 | 34,14 | 33,96 | 33,99 | 0,09% | 424.587,00 |
| 03.05.2024 | 34,15 | 34,21 | 33,94 | 33,96 | 0,03% | 470.625,00 |
| 02.05.2024 | 33,99 | 34,40 | 33,92 | 33,95 | 0,03% | 1.235.236,00 |
| 01.05.2024 | 33,83 | 34,00 | 33,83 | 33,94 | 0,38% | 775.642,00 |
| 30.04.2024 | 33,84 | 33,89 | 33,77 | 33,81 | 0,06% | 604.076,00 |
| 29.04.2024 | 33,91 | 34,04 | 33,76 | 33,79 | -0,41% | 1.104.102,00 |
| 26.04.2024 | 33,90 | 33,98 | 33,83 | 33,93 | 0,12% | 1.820.293,00 |
| 25.04.2024 | 34,11 | 34,20 | 33,85 | 33,89 | -2,89% | 3.829.827,00 |
| 24.04.2024 | 35,07 | 35,15 | 34,65 | 34,90 | -0,71% | 174.461,00 |
| 23.04.2024 | 35,55 | 35,81 | 34,87 | 35,15 | -0,90% | 220.438,00 |
| 22.04.2024 | 34,76 | 35,71 | 34,62 | 35,47 | 2,10% | 175.721,00 |
| 19.04.2024 | 34,48 | 34,96 | 34,29 | 34,74 | 0,70% | 198.491,00 |
| 18.04.2024 | 34,63 | 34,88 | 34,02 | 34,50 | -0,40% | 294.284,00 |
| 17.04.2024 | 35,23 | 35,34 | 34,50 | 34,64 | -1,51% | 121.207,00 |
| 16.04.2024 | 35,28 | 35,42 | 34,46 | 35,17 | -0,31% | 231.240,00 |
| 15.04.2024 | 36,45 | 36,61 | 35,10 | 35,28 | -2,33% | 257.273,00 |
| 12.04.2024 | 36,65 | 37,03 | 35,77 | 36,12 | -2,03% | 219.729,00 |
| 11.04.2024 | 36,68 | 37,02 | 35,85 | 36,87 | 2,27% | 296.100,00 |
| 10.04.2024 | 36,43 | 37,04 | 35,86 | 36,05 | -2,73% | 804.648,00 |
| 09.04.2024 | 36,84 | 37,54 | 36,71 | 37,06 | 0,65% | 412.843,00 |
| 08.04.2024 | 34,91 | 37,30 | 34,80 | 36,82 | 6,57% | 459.752,00 |
| 05.04.2024 | 34,41 | 35,08 | 34,36 | 34,55 | 0,14% | 558.070,00 |
| 04.04.2024 | 34,51 | 34,74 | 34,17 | 34,50 | 0,73% | 965.710,00 |
| 03.04.2024 | 34,02 | 34,55 | 34,00 | 34,25 | 0,00% | 187.696,00 |
| 02.04.2024 | 34,81 | 34,81 | 34,06 | 34,25 | -1,58% | 172.398,00 |
| 01.04.2024 | 35,41 | 35,80 | 34,55 | 34,80 | -1,72% | 217.422,00 |
| 28.03.2024 | 35,23 | 35,62 | 35,22 | 35,41 | 0,48% | 334.331,00 |
| 27.03.2024 | 35,49 | 35,64 | 34,97 | 35,24 | 0,20% | 220.274,00 |
| 26.03.2024 | 35,59 | 35,92 | 35,06 | 35,17 | -0,62% | 265.414,00 |
| 25.03.2024 | 35,73 | 35,84 | 35,36 | 35,39 | -0,95% | 85.172,00 |
| 22.03.2024 | 36,11 | 36,22 | 35,70 | 35,73 | -1,30% | 117.389,00 |
| 21.03.2024 | 36,21 | 36,44 | 36,06 | 36,20 | 0,58% | 138.812,00 |
| 20.03.2024 | 35,60 | 36,00 | 35,25 | 35,99 | 0,90% | 161.613,00 |
| 19.03.2024 | 35,77 | 35,90 | 35,58 | 35,67 | -0,20% | 90.873,00 |
| 18.03.2024 | 35,61 | 36,02 | 35,51 | 35,74 | 0,08% | 109.482,00 |
| 15.03.2024 | 35,75 | 36,35 | 35,70 | 35,71 | -0,75% | 227.168,00 |
| 14.03.2024 | 35,72 | 36,02 | 35,21 | 35,98 | 0,98% | 201.572,00 |
| 13.03.2024 | 35,68 | 35,93 | 35,46 | 35,63 | -0,28% | 114.396,00 |
| 12.03.2024 | 35,77 | 35,98 | 35,53 | 35,73 | 0,22% | 184.680,00 |
| 11.03.2024 | 36,14 | 36,26 | 35,50 | 35,65 | -1,36% | 93.940,00 |
| 08.03.2024 | 35,67 | 36,49 | 35,67 | 36,14 | 1,98% | 349.702,00 |
| 07.03.2024 | 36,00 | 36,53 | 35,40 | 35,44 | -1,45% | 155.940,00 |
| 06.03.2024 | 36,06 | 36,33 | 35,91 | 35,96 | 0,17% | 164.360,00 |
| 05.03.2024 | 34,96 | 36,00 | 34,96 | 35,90 | 2,40% | 257.501,00 |