StepStone Group, Inc. Class A STEP
NASDAQ · Vereinigte Staaten · Finanzen
$44,71+1,31 (+3,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,71 | +3,02 % | $43,50 | $46,07 | $43,50 | 1,78M |
| 2026-09-30 | $43,40 | +0,58 % | $43,75 | $43,78 | $42,92 | 1,38M |
| 2026-09-29 | $43,15 | +0,09 % | $43,27 | $43,43 | $42,65 | 713,30K |
| 2026-09-28 | $43,11 | -2,82 % | $43,84 | $43,88 | $42,71 | 964,40K |
| 2026-09-25 | $44,36 | +1,86 % | $44,02 | $44,78 | $43,73 | 848,90K |
| 2026-09-24 | $43,55 | -3,29 % | $44,71 | $45,49 | $43,17 | 790,00K |
| 2026-09-23 | $45,03 | -3,31 % | $45,97 | $46,44 | $44,95 | 868,90K |
| 2026-09-22 | $46,57 | -1,85 % | $48,24 | $48,47 | $45,74 | 794,90K |
| 2026-09-21 | $47,45 | +2,46 % | $47,21 | $47,84 | $46,22 | 1,08M |
| 2026-09-18 | $46,31 | -1,68 % | $47,20 | $47,53 | $46,24 | 2,39M |
| 2026-09-17 | $47,10 | -2,46 % | $49,42 | $50,05 | $46,93 | 1,01M |
| 2026-09-16 | $48,29 | -2,27 % | $49,76 | $50,00 | $46,33 | 1,20M |
| 2026-09-15 | $49,41 | -3,89 % | $51,11 | $51,19 | $49,24 | 1,57M |
| 2026-09-14 | $51,41 | +5,09 % | $48,72 | $51,78 | $48,54 | 1,81M |
| 2026-09-11 | $48,92 | -0,85 % | $50,08 | $50,45 | $48,67 | 754,90K |
| 2026-09-10 | $49,34 | -1,20 % | $49,95 | $50,18 | $49,09 | 875,70K |
| 2026-09-09 | $49,94 | -1,58 % | $50,54 | $51,14 | $49,53 | 1,18M |
| 2026-09-08 | $50,74 | -0,35 % | $50,88 | $51,99 | $50,45 | 917,00K |
| 2026-09-04 | $50,92 | +0,02 % | $50,94 | $51,08 | $49,45 | 626,00K |
| 2026-09-03 | $50,91 | +0,81 % | $49,42 | $52,46 | $49,42 | 1,07M |
| 2026-09-02 | $50,50 | +1,65 % | $49,46 | $50,95 | $49,01 | 1,08M |
| 2026-09-01 | $49,68 | -4,94 % | $50,99 | $51,43 | $49,22 | 1,13M |
| 2026-08-31 | $52,26 | +3,86 % | $49,92 | $52,41 | $49,88 | 1,15M |
| 2026-08-28 | $50,32 | +0,24 % | $50,37 | $51,26 | $50,18 | 1,04M |
| 2026-08-27 | $50,20 | +0,84 % | $50,00 | $51,75 | $49,92 | 806,70K |
| 2026-08-26 | $49,78 | +0,02 % | $49,84 | $51,75 | $49,60 | 874,30K |
| 2026-08-25 | $49,77 | +1,16 % | $49,66 | $50,00 | $48,63 | 469,30K |
| 2026-08-24 | $49,20 | -1,58 % | $49,69 | $50,57 | $48,82 | 656,80K |
| 2026-08-21 | $49,99 | +2,35 % | $49,62 | $50,61 | $49,44 | 907,60K |
| 2026-08-20 | $48,84 | -2,09 % | $49,88 | $50,12 | $48,51 | 872,90K |
| 2026-08-19 | $49,88 | +2,89 % | $48,70 | $50,60 | $48,67 | 1,13M |
| 2026-08-18 | $48,48 | +0,41 % | $48,13 | $49,13 | $47,35 | 667,00K |
| 2026-08-17 | $48,28 | -4,21 % | $50,06 | $50,25 | $47,88 | 1,12M |
| 2026-08-14 | $50,40 | -3,00 % | $51,87 | $53,02 | $50,05 | 1,11M |
| 2026-08-13 | $51,96 | +8,02 % | $48,31 | $52,08 | $47,82 | 1,17M |
| 2026-08-12 | $48,10 | -2,85 % | $49,64 | $50,08 | $47,67 | 1,08M |
| 2026-08-11 | $49,51 | +7,28 % | $46,36 | $49,87 | $45,71 | 1,57M |
| 2026-08-10 | $46,15 | -0,56 % | $45,85 | $47,05 | $45,40 | 1,26M |
| 2026-08-07 | $46,41 | -7,79 % | $50,91 | $50,91 | $46,22 | 5,24M |
| 2026-08-06 | $50,33 | +1,02 % | $49,21 | $50,55 | $48,68 | 1,66M |
| 2026-08-05 | $49,82 | +2,47 % | $49,34 | $50,42 | $48,28 | 1,55M |
| 2026-08-04 | $48,62 | +4,36 % | $46,93 | $49,69 | $46,93 | 2,10M |
| 2026-08-03 | $46,59 | +6,22 % | $44,57 | $46,73 | $44,57 | 1,95M |
| 2026-07-31 | $43,86 | +0,53 % | $43,80 | $44,49 | $42,80 | 1,08M |
| 2026-07-30 | $43,63 | +1,47 % | $43,32 | $44,10 | $42,05 | 645,50K |
| 2026-07-29 | $43,00 | -3,65 % | $43,84 | $44,22 | $42,47 | 1,04M |
| 2026-07-28 | $44,63 | -0,04 % | $44,69 | $45,38 | $44,10 | 763,20K |
| 2026-07-27 | $44,65 | +4,79 % | $43,78 | $45,58 | $43,78 | 1,20M |
| 2026-07-24 | $42,61 | +4,98 % | $41,04 | $42,78 | $40,45 | 1,23M |
| 2026-07-23 | $40,59 | -1,26 % | $40,08 | $41,67 | $40,00 | 1,01M |
| 2026-07-22 | $41,11 | -4,33 % | $42,82 | $43,40 | $40,72 | 1,21M |
| 2026-07-21 | $42,97 | +1,70 % | $42,07 | $43,19 | $41,68 | 1,26M |
| 2026-07-20 | $42,25 | -2,99 % | $43,70 | $43,75 | $42,00 | 1,73M |
| 2026-07-17 | $43,55 | +0,55 % | $41,86 | $43,89 | $41,62 | 1,13M |
| 2026-07-16 | $43,31 | -3,28 % | $44,45 | $44,85 | $43,21 | 1,29M |
| 2026-07-15 | $44,78 | +3,13 % | $44,04 | $46,56 | $44,04 | 1,36M |
| 2026-07-14 | $43,42 | +1,42 % | $42,60 | $44,56 | $42,44 | 743,90K |
| 2026-07-13 | $42,81 | -0,35 % | $42,86 | $43,65 | $42,22 | 898,40K |
| 2026-07-10 | $42,96 | -1,65 % | $44,53 | $45,10 | $42,93 | 706,60K |
| 2026-07-09 | $43,68 | +2,75 % | $42,13 | $44,36 | $41,95 | 819,60K |
| 2026-07-08 | $42,51 | -0,86 % | $42,46 | $43,15 | $41,59 | 928,80K |
| 2026-07-07 | $42,88 | -2,43 % | $43,95 | $44,41 | $42,68 | 1,28M |
| 2026-07-06 | $43,95 | +6,86 % | $41,36 | $44,59 | $41,31 | 2,53M |
| 2026-07-02 | $41,13 | +1,17 % | $41,50 | $42,27 | $38,85 | 4,45M |
| 2026-07-01 | $40,65 | -1,70 % | $41,80 | $42,37 | $40,40 | 978,00K |
| 2026-06-30 | $41,36 | +2,71 % | $40,38 | $41,77 | $39,90 | 1,58M |
| 2026-06-29 | $40,27 | +1,85 % | $40,23 | $40,63 | $38,85 | 2,55M |
| 2026-06-26 | $39,54 | -3,35 % | $40,73 | $41,54 | $39,06 | 4,83M |
| 2026-06-25 | $40,91 | -0,66 % | $41,25 | $43,92 | $40,60 | 1,06M |
| 2026-06-24 | $41,18 | -4,08 % | $42,67 | $42,76 | $40,67 | 1,33M |
| 2026-06-23 | $42,93 | -5,57 % | $44,92 | $45,62 | $42,49 | 1,03M |
| 2026-06-22 | $45,46 | +0,58 % | $44,87 | $46,51 | $44,80 | 920,40K |
| 2026-06-18 | $45,20 | -1,46 % | $45,56 | $46,13 | $42,91 | 3,24M |
| 2026-06-17 | $45,87 | -5,05 % | $48,23 | $49,20 | $45,67 | 939,10K |
| 2026-06-16 | $48,31 | +2,68 % | $47,42 | $49,45 | $47,42 | 1,63M |
| 2026-06-15 | $47,05 | +5,99 % | $44,56 | $47,15 | $44,53 | 1,95M |
| 2026-06-12 | $44,39 | +4,40 % | $45,82 | $47,06 | $43,70 | 1,09M |
| 2026-06-11 | $42,52 | +0,40 % | $42,19 | $42,63 | $41,25 | 1,19M |
| 2026-06-10 | $42,35 | -1,60 % | $42,99 | $44,13 | $42,07 | 856,00K |
| 2026-06-09 | $43,04 | -0,51 % | $43,69 | $45,12 | $42,78 | 1,10M |
| 2026-06-08 | $43,26 | -3,67 % | $45,04 | $45,07 | $43,17 | 1,10M |
| 2026-06-05 | $44,91 | -3,17 % | $46,56 | $46,61 | $44,57 | 969,20K |
| 2026-06-04 | $46,38 | +6,30 % | $44,23 | $46,70 | $44,23 | 1,67M |
| 2026-06-03 | $43,63 | -5,30 % | $42,64 | $43,67 | $41,49 | 2,73M |
| 2026-06-02 | $46,07 | -4,72 % | $48,02 | $48,02 | $45,97 | 1,76M |
| 2026-06-01 | $48,35 | -1,95 % | $49,28 | $51,00 | $47,22 | 1,76M |
| 2026-05-29 | $49,31 | -1,56 % | $50,01 | $50,61 | $48,98 | 1,35M |
| 2026-05-28 | $50,09 | -4,23 % | $51,60 | $51,60 | $48,58 | 2,31M |
| 2026-05-27 | $52,30 | -0,65 % | $52,64 | $53,38 | $51,42 | 1,01M |
| 2026-05-26 | $52,64 | -2,05 % | $53,83 | $56,21 | $51,87 | 1,51M |