StepStone Group, Inc. Class A STEP
NASDAQ · Amerika Birleşik Devletleri · Finans
$44,71+1,31 (+%3,02)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |