5,235$
-0,10%
Echtzeit-Aktienkurs STAGWELL INC. A
Bid:
Ask:
Aktienkurse zur STAGWELL INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,19 | 5,36 | 5,11 | 5,24 | 0,00% | 1.903.904,00 |
| 06.03.2026 | 5,04 | 5,32 | 4,97 | 5,24 | 0,19% | 20,00 |
| 05.03.2026 | 5,13 | 5,32 | 5,07 | 5,23 | 0,97% | 20,00 |
| 04.03.2026 | 4,97 | 5,29 | 4,90 | 5,18 | 4,65% | 2.240.998,00 |
| 03.03.2026 | 4,63 | 5,01 | 4,58 | 4,95 | 2,70% | 1.813.852,00 |
| 02.03.2026 | 4,81 | 4,85 | 4,57 | 4,82 | 0,00% | 2.314.428,00 |
| 27.02.2026 | 4,79 | 4,89 | 4,73 | 4,82 | -0,62% | 1.291.654,00 |
| 26.02.2026 | 4,54 | 4,86 | 4,53 | 4,85 | 6,83% | 1.213.654,00 |
| 25.02.2026 | 4,50 | 4,55 | 4,35 | 4,54 | 0,67% | 783.668,00 |
| 24.02.2026 | 4,38 | 4,55 | 4,29 | 4,51 | 2,50% | 1.008.701,00 |
| 23.02.2026 | 4,60 | 4,64 | 4,31 | 4,40 | -4,97% | 1.371.524,00 |
| 20.02.2026 | 4,70 | 4,82 | 4,60 | 4,63 | -2,32% | 927.290,00 |
| 19.02.2026 | 4,71 | 4,77 | 4,62 | 4,74 | -1,04% | 1.320.713,00 |
| 18.02.2026 | 4,74 | 4,93 | 4,64 | 4,79 | 1,05% | 1.954.690,00 |
| 17.02.2026 | 4,93 | 4,96 | 4,70 | 4,74 | -3,85% | 932.419,00 |
| 13.02.2026 | 4,96 | 4,98 | 4,79 | 4,93 | -0,40% | 1.638.847,00 |
| 12.02.2026 | 5,38 | 5,41 | 4,88 | 4,95 | -6,95% | 1.240.134,00 |
| 11.02.2026 | 5,50 | 5,54 | 5,23 | 5,32 | -2,21% | 1.702.234,00 |
| 10.02.2026 | 5,36 | 5,59 | 5,34 | 5,44 | 2,06% | 1.712.879,00 |
| 09.02.2026 | 5,09 | 5,36 | 5,01 | 5,33 | 2,90% | 1.804.990,00 |
| 06.02.2026 | 4,86 | 5,43 | 4,70 | 5,18 | 7,02% | 3.167.954,00 |
| 05.02.2026 | 5,14 | 5,14 | 4,82 | 4,84 | -6,20% | 2.051.093,00 |
| 04.02.2026 | 5,36 | 5,40 | 5,09 | 5,16 | -4,97% | 1.474.479,00 |
| 03.02.2026 | 6,00 | 6,08 | 5,16 | 5,43 | -10,54% | 3.430.281,00 |
| 02.02.2026 | 6,00 | 6,23 | 6,00 | 6,07 | 1,00% | 1.673.515,00 |
| 30.01.2026 | 6,01 | 6,06 | 5,86 | 6,01 | -0,99% | 2.111.542,00 |
| 29.01.2026 | 6,31 | 6,31 | 5,94 | 6,07 | -3,50% | 1.389.257,00 |
| 28.01.2026 | 6,21 | 6,37 | 6,11 | 6,29 | 1,78% | 1.473.864,00 |
| 27.01.2026 | 6,42 | 6,42 | 6,07 | 6,18 | -3,89% | 1.464.522,00 |
| 26.01.2026 | 6,66 | 6,66 | 6,41 | 6,43 | -3,16% | 2.157.742,00 |
| 23.01.2026 | 6,95 | 6,97 | 6,61 | 6,64 | -4,60% | 1.276.889,00 |
| 22.01.2026 | 6,84 | 7,17 | 6,71 | 6,96 | 2,50% | 3.248.955,00 |
| 21.01.2026 | 6,71 | 7,00 | 6,64 | 6,79 | 2,11% | 2.243.471,00 |
| 20.01.2026 | 6,36 | 7,00 | 6,34 | 6,65 | 1,37% | 4.403.333,00 |
| 16.01.2026 | 6,17 | 6,64 | 6,10 | 6,56 | 5,47% | 3.311.064,00 |
| 15.01.2026 | 5,50 | 6,26 | 5,50 | 6,22 | 11,27% | 4.701.369,00 |
| 14.01.2026 | 5,46 | 5,66 | 5,39 | 5,59 | 2,38% | 1.352.984,00 |
| 13.01.2026 | 5,51 | 5,55 | 5,36 | 5,46 | -1,80% | 1.098.006,00 |
| 12.01.2026 | 5,15 | 5,71 | 5,07 | 5,56 | 5,90% | 2.895.853,00 |
| 09.01.2026 | 4,90 | 5,59 | 4,90 | 5,25 | 7,14% | 4.554.845,00 |
| 08.01.2026 | 4,80 | 4,99 | 4,80 | 4,90 | 1,24% | 1.837.367,00 |
| 07.01.2026 | 4,98 | 5,05 | 4,83 | 4,84 | -2,81% | 804.213,00 |
| 06.01.2026 | 4,86 | 5,01 | 4,81 | 4,98 | 1,43% | 1.357.172,00 |
| 05.01.2026 | 4,74 | 4,99 | 4,73 | 4,91 | 3,81% | 1.909.560,00 |