Echtzeit-Aktienkurs AssetMark Financial Holdings
Bid:
Ask:
Aktienkurse zur AssetMark Financial Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2024 | 35,26 | 35,27 | 35,24 | 35,24 | -0,06% | 1.471.672,00 |
| 03.09.2024 | 35,25 | 35,36 | 35,24 | 35,26 | 0,31% | 1.731.915,00 |
| 30.08.2024 | 35,12 | 35,20 | 35,06 | 35,15 | 0,20% | 579.460,00 |
| 29.08.2024 | 35,09 | 35,12 | 35,07 | 35,08 | -0,03% | 256.744,00 |
| 28.08.2024 | 35,10 | 35,12 | 35,09 | 35,09 | 0,03% | 273.378,00 |
| 27.08.2024 | 35,10 | 35,11 | 35,06 | 35,08 | -0,06% | 277.893,00 |
| 26.08.2024 | 35,10 | 35,10 | 35,06 | 35,10 | 0,17% | 262.487,00 |
| 23.08.2024 | 35,05 | 35,07 | 35,00 | 35,04 | 0,11% | 286.348,00 |
| 22.08.2024 | 35,08 | 35,08 | 34,97 | 35,00 | -0,20% | 282.666,00 |
| 21.08.2024 | 35,04 | 35,11 | 34,95 | 35,07 | 0,23% | 318.835,00 |
| 20.08.2024 | 34,95 | 35,00 | 34,92 | 34,99 | 0,11% | 481.158,00 |
| 19.08.2024 | 34,92 | 34,99 | 34,92 | 34,95 | 0,03% | 190.869,00 |
| 16.08.2024 | 34,95 | 35,04 | 34,94 | 34,94 | -0,29% | 441.304,00 |
| 15.08.2024 | 34,99 | 35,27 | 34,91 | 35,04 | 0,31% | 880.764,00 |
| 14.08.2024 | 34,95 | 34,99 | 34,90 | 34,93 | -0,06% | 398.713,00 |
| 13.08.2024 | 34,85 | 35,01 | 34,83 | 34,95 | 0,52% | 359.241,00 |
| 12.08.2024 | 34,82 | 34,89 | 34,76 | 34,77 | -0,14% | 335.768,00 |
| 09.08.2024 | 34,75 | 34,87 | 34,73 | 34,82 | 0,20% | 252.611,00 |
| 08.08.2024 | 34,77 | 34,84 | 34,72 | 34,75 | 0,14% | 469.201,00 |
| 07.08.2024 | 34,65 | 34,82 | 34,61 | 34,70 | 0,29% | 832.519,00 |
| 06.08.2024 | 34,57 | 34,79 | 34,44 | 34,60 | 0,00% | 426.720,00 |
| 05.08.2024 | 34,44 | 34,65 | 34,29 | 34,60 | -0,14% | 622.794,00 |
| 02.08.2024 | 34,45 | 34,67 | 34,43 | 34,65 | 0,17% | 628.559,00 |
| 01.08.2024 | 34,50 | 34,93 | 34,43 | 34,59 | 0,26% | 482.907,00 |
| 31.07.2024 | 34,62 | 34,62 | 34,47 | 34,50 | 0,00% | 399.165,00 |
| 30.07.2024 | 34,65 | 34,68 | 34,45 | 34,50 | -0,40% | 227.120,00 |
| 29.07.2024 | 34,62 | 34,65 | 34,54 | 34,64 | 0,09% | 515.770,00 |
| 26.07.2024 | 34,69 | 34,69 | 34,56 | 34,61 | 0,17% | 421.688,00 |
| 25.07.2024 | 34,58 | 34,69 | 34,50 | 34,55 | 0,14% | 486.874,00 |
| 24.07.2024 | 34,45 | 34,58 | 34,43 | 34,50 | 0,41% | 511.596,00 |
| 23.07.2024 | 34,41 | 34,50 | 34,32 | 34,36 | -0,03% | 391.515,00 |
| 22.07.2024 | 34,43 | 34,43 | 34,25 | 34,37 | 0,06% | 1.180.775,00 |
| 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% | 1.138.106,00 |
| 17.07.2024 | 34,47 | 34,57 | 34,39 | 34,41 | -0,35% | 884.471,00 |
| 16.07.2024 | 34,69 | 34,73 | 34,45 | 34,53 | -0,12% | 189.983,00 |
| 15.07.2024 | 34,75 | 34,75 | 34,55 | 34,57 | -0,26% | 190.703,00 |
| 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% | 225.146,00 |
| 10.07.2024 | 34,54 | 34,78 | 34,54 | 34,73 | 0,70% | 304.666,00 |
| 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% | 255.334,00 |
| 01.07.2024 | 34,42 | 34,55 | 34,30 | 34,32 | -0,67% | 271.120,00 |
| 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% | 231.355,00 |
| 26.06.2024 | 34,20 | 34,32 | 34,08 | 34,30 | 0,18% | 257.049,00 |
| 25.06.2024 | 34,26 | 34,30 | 34,15 | 34,24 | 0,12% | 261.860,00 |
| 24.06.2024 | 34,23 | 34,29 | 34,18 | 34,20 | -0,06% | 284.534,00 |
| 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% | 198.117,00 |
| 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% | 200.189,00 |
| 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% | 533.232,00 |
| 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% | 1.222.262,00 |
| 10.06.2024 | 34,20 | 34,68 | 34,19 | 34,26 | -0,06% | 911.179,00 |
| 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% | 739.870,00 |
| 03.06.2024 | 34,54 | 34,54 | 34,30 | 34,33 | -0,17% | 147.174,00 |
| 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% | 199.909,00 |
| 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% | 222.107,00 |
| 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% | 380.968,00 |
| 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% | 411.595,00 |
| 14.05.2024 | 33,99 | 34,07 | 33,96 | 33,99 | 0,12% | 521.684,00 |
| 13.05.2024 | 33,96 | 34,00 | 33,88 | 33,95 | 0,24% | 325.974,00 |
| 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% | 1.527.549,00 |
| 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% | 1.235.254,00 |
| 01.05.2024 | 33,83 | 34,00 | 33,83 | 33,94 | 0,38% | 775.684,00 |
| 30.04.2024 | 33,84 | 33,89 | 33,77 | 33,81 | 0,06% | 628.083,00 |
| 29.04.2024 | 33,91 | 34,04 | 33,76 | 33,79 | -0,41% | 1.104.152,00 |
| 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% | 3.899.497,00 |
| 24.04.2024 | 35,07 | 35,15 | 34,65 | 34,90 | -0,71% | 183.361,00 |
| 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% | 175.723,00 |
| 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% | 294.355,00 |
| 17.04.2024 | 35,23 | 35,34 | 34,50 | 34,64 | -1,51% | 121.209,00 |
| 16.04.2024 | 35,28 | 35,42 | 34,46 | 35,17 | -0,31% | 277.040,00 |
| 15.04.2024 | 36,45 | 36,61 | 35,10 | 35,28 | -2,33% | 318.873,00 |
| 12.04.2024 | 36,65 | 37,03 | 35,77 | 36,12 | -2,03% | 219.729,00 |