4,555$
-0,11%
Echtzeit-Aktienkurs Stagwell Inc.
Bid:
Ask:
Aktienkurse zur Stagwell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 4,59 | 4,67 | 4,48 | 4,56 | 0,00% | 1.488.207,00 |
| 02.07.2025 | 4,56 | 4,64 | 4,50 | 4,56 | -0,22% | 1.337.822,00 |
| 01.07.2025 | 4,46 | 4,67 | 4,46 | 4,57 | 1,56% | 1.180.996,00 |
| 30.06.2025 | 4,48 | 4,59 | 4,46 | 4,50 | 0,67% | 1.077.572,00 |
| 27.06.2025 | 4,48 | 4,55 | 4,41 | 4,47 | -0,22% | 5.636.651,00 |
| 26.06.2025 | 4,31 | 4,48 | 4,29 | 4,48 | 4,43% | 1.039.717,00 |
| 25.06.2025 | 4,47 | 4,47 | 4,29 | 4,29 | -4,45% | 1.022.054,00 |
| 24.06.2025 | 4,49 | 4,51 | 4,33 | 4,49 | 1,35% | 925.273,00 |
| 23.06.2025 | 4,45 | 4,57 | 4,30 | 4,43 | -0,45% | 1.171.262,00 |
| 20.06.2025 | 4,41 | 4,51 | 4,36 | 4,45 | 3,49% | 2.045.187,00 |
| 18.06.2025 | 4,35 | 4,40 | 4,28 | 4,30 | -1,60% | 1.168.614,00 |
| 17.06.2025 | 4,40 | 4,51 | 4,33 | 4,37 | -2,78% | 1.062.849,00 |
| 16.06.2025 | 4,50 | 4,63 | 4,45 | 4,50 | 2,63% | 1.143.173,00 |
| 13.06.2025 | 4,74 | 4,81 | 4,35 | 4,38 | -9,32% | 1.561.766,00 |
| 12.06.2025 | 4,91 | 5,03 | 4,80 | 4,83 | -3,40% | 1.659.476,00 |
| 11.06.2025 | 4,83 | 5,05 | 4,82 | 5,00 | 4,38% | 2.124.913,00 |
| 10.06.2025 | 4,53 | 4,83 | 4,53 | 4,79 | 5,27% | 2.652.657,00 |
| 09.06.2025 | 4,62 | 4,68 | 4,53 | 4,55 | 1,34% | 1.559.630,00 |
| 06.06.2025 | 4,35 | 4,54 | 4,35 | 4,49 | 4,66% | 1.853.666,00 |
| 05.06.2025 | 4,43 | 4,51 | 4,24 | 4,29 | 0,47% | 2.705.429,00 |
| 04.06.2025 | 4,24 | 4,36 | 4,15 | 4,27 | 1,91% | 6.769.755,00 |
| 03.06.2025 | 4,15 | 4,26 | 4,03 | 4,19 | 0,72% | 1.763.969,00 |
| 02.06.2025 | 4,41 | 4,46 | 4,07 | 4,16 | -6,73% | 2.653.517,00 |
| 30.05.2025 | 4,79 | 4,87 | 4,45 | 4,46 | -7,85% | 2.102.796,00 |
| 29.05.2025 | 4,87 | 4,89 | 4,73 | 4,84 | -0,41% | 1.523.338,00 |
| 28.05.2025 | 4,93 | 4,98 | 4,83 | 4,86 | -2,02% | 1.231.620,00 |
| 27.05.2025 | 4,78 | 5,08 | 4,78 | 4,96 | 5,31% | 1.836.271,00 |
| 23.05.2025 | 4,75 | 4,79 | 4,66 | 4,71 | -1,05% | 1.148.039,00 |
| 22.05.2025 | 4,75 | 4,86 | 4,72 | 4,76 | 0,63% | 944.632,00 |
| 21.05.2025 | 4,97 | 4,99 | 4,68 | 4,73 | -5,78% | 1.487.035,00 |
| 20.05.2025 | 5,19 | 5,20 | 5,01 | 5,02 | -3,28% | 1.058.273,00 |
| 19.05.2025 | 5,49 | 5,49 | 5,17 | 5,19 | -2,08% | 972.903,00 |
| 16.05.2025 | 5,27 | 5,41 | 5,23 | 5,30 | 0,38% | 1.297.648,00 |
| 15.05.2025 | 5,34 | 5,41 | 5,25 | 5,28 | -1,31% | 999.869,00 |
| 14.05.2025 | 5,54 | 5,66 | 5,34 | 5,35 | -1,11% | 1.292.179,00 |
| 13.05.2025 | 5,24 | 5,44 | 5,20 | 5,41 | 3,64% | 1.319.598,00 |
| 12.05.2025 | 5,08 | 5,37 | 5,08 | 5,22 | 7,19% | 1.705.644,00 |
| 09.05.2025 | 4,96 | 4,96 | 4,69 | 4,87 | -2,50% | 2.638.148,00 |
| 08.05.2025 | 5,45 | 5,63 | 4,77 | 5,00 | -14,03% | 1.698.166,00 |
| 07.05.2025 | 5,88 | 5,96 | 5,71 | 5,81 | -1,02% | 1.056.228,00 |
| 06.05.2025 | 5,63 | 5,90 | 5,59 | 5,87 | 2,44% | 1.150.869,00 |
| 05.05.2025 | 5,52 | 5,78 | 5,44 | 5,73 | 1,96% | 1.029.872,00 |
| 02.05.2025 | 5,56 | 5,72 | 5,56 | 5,62 | 2,18% | 655.360,00 |
| 01.05.2025 | 5,58 | 5,67 | 5,49 | 5,50 | -1,43% | 593.640,00 |
| 30.04.2025 | 5,55 | 5,63 | 5,46 | 5,58 | -1,41% | 592.214,00 |
| 29.04.2025 | 5,56 | 5,69 | 5,53 | 5,66 | 1,07% | 582.108,00 |
| 28.04.2025 | 5,57 | 5,70 | 5,54 | 5,60 | 0,36% | 616.333,00 |
| 25.04.2025 | 5,53 | 5,62 | 5,46 | 5,58 | -0,18% | 503.214,00 |
| 24.04.2025 | 5,46 | 5,60 | 5,43 | 5,59 | 2,57% | 591.614,00 |
| 23.04.2025 | 5,63 | 5,73 | 5,39 | 5,45 | -0,73% | 782.069,00 |
| 22.04.2025 | 5,31 | 5,51 | 5,31 | 5,49 | 5,17% | 643.705,00 |
| 21.04.2025 | 5,35 | 5,36 | 5,16 | 5,22 | -3,87% | 615.906,00 |
| 17.04.2025 | 5,28 | 5,51 | 5,26 | 5,43 | 3,23% | 734.287,00 |
| 16.04.2025 | 5,40 | 5,50 | 5,18 | 5,26 | -2,95% | 642.740,00 |
| 15.04.2025 | 5,28 | 5,46 | 5,22 | 5,42 | 2,65% | 687.709,00 |
| 14.04.2025 | 5,28 | 5,43 | 5,22 | 5,28 | 1,93% | 740.355,00 |
| 11.04.2025 | 5,08 | 5,19 | 4,99 | 5,18 | 1,17% | 862.363,00 |
| 10.04.2025 | 5,21 | 5,34 | 5,03 | 5,12 | -4,21% | 848.708,00 |
| 09.04.2025 | 4,75 | 5,51 | 4,75 | 5,35 | 10,43% | 1.253.207,00 |
| 08.04.2025 | 5,24 | 5,33 | 4,79 | 4,84 | -4,54% | 915.842,00 |
| 07.04.2025 | 5,12 | 5,44 | 4,96 | 5,07 | -4,88% | 1.083.303,00 |
| 04.04.2025 | 5,37 | 5,48 | 5,26 | 5,33 | -5,24% | 1.030.019,00 |
| 03.04.2025 | 5,80 | 5,84 | 5,41 | 5,63 | -6,56% | 577.444,00 |
| 02.04.2025 | 5,89 | 6,13 | 5,86 | 6,02 | 0,50% | 940.153,00 |
| 01.04.2025 | 5,99 | 6,06 | 5,94 | 5,99 | -0,99% | 516.626,00 |
| 31.03.2025 | 5,88 | 6,11 | 5,86 | 6,05 | 2,02% | 564.540,00 |
| 28.03.2025 | 6,07 | 6,10 | 5,88 | 5,93 | -1,98% | 490.752,00 |
| 27.03.2025 | 6,19 | 6,31 | 5,98 | 6,05 | -2,10% | 476.177,00 |
| 26.03.2025 | 6,20 | 6,39 | 6,11 | 6,18 | -0,48% | 423.339,00 |
| 25.03.2025 | 6,28 | 6,31 | 6,17 | 6,21 | -1,43% | 503.479,00 |
| 24.03.2025 | 6,15 | 6,38 | 6,15 | 6,30 | 3,28% | 1.040.551,00 |
| 21.03.2025 | 6,05 | 6,25 | 6,04 | 6,10 | 0,00% | 889.346,00 |
| 20.03.2025 | 6,07 | 6,17 | 6,05 | 6,10 | -0,33% | 534.063,00 |
| 19.03.2025 | 6,07 | 6,22 | 6,01 | 6,12 | 0,49% | 463.540,00 |
| 18.03.2025 | 6,00 | 6,09 | 5,96 | 6,09 | 1,00% | 548.368,00 |
| 17.03.2025 | 6,00 | 6,09 | 5,95 | 6,03 | 0,67% | 716.059,00 |
| 14.03.2025 | 5,99 | 6,11 | 5,94 | 5,99 | 0,84% | 655.399,00 |
| 13.03.2025 | 5,97 | 6,18 | 5,94 | 5,94 | -0,34% | 436.638,00 |
| 12.03.2025 | 5,97 | 6,03 | 5,91 | 5,96 | 0,00% | 885.285,00 |
| 11.03.2025 | 6,11 | 6,17 | 5,96 | 5,96 | -2,45% | 589.207,00 |
| 10.03.2025 | 6,22 | 6,40 | 6,07 | 6,11 | -1,93% | 525.245,00 |
| 07.03.2025 | 6,17 | 6,26 | 6,04 | 6,23 | 0,81% | 441.302,00 |
| 06.03.2025 | 6,17 | 6,22 | 6,06 | 6,18 | -0,80% | 605.005,00 |
| 05.03.2025 | 6,03 | 6,28 | 6,02 | 6,23 | 3,32% | 730.294,00 |
| 04.03.2025 | 6,15 | 6,31 | 5,87 | 6,03 | -2,66% | 1.109.319,00 |
| 03.03.2025 | 6,53 | 6,55 | 6,17 | 6,20 | -4,55% | 683.308,00 |
| 28.02.2025 | 6,45 | 6,57 | 6,34 | 6,49 | 2,20% | 599.809,00 |
| 27.02.2025 | 6,98 | 7,48 | 6,31 | 6,35 | -5,37% | 678.287,00 |
| 26.02.2025 | 6,75 | 6,80 | 6,67 | 6,71 | -0,30% | 367.636,00 |
| 25.02.2025 | 6,67 | 6,78 | 6,57 | 6,73 | 1,05% | 388.834,00 |
| 24.02.2025 | 6,35 | 6,75 | 6,31 | 6,66 | 5,71% | 495.675,00 |
| 21.02.2025 | 6,60 | 6,71 | 6,29 | 6,30 | 2,44% | 655.967,00 |
| 20.02.2025 | 6,17 | 6,20 | 6,04 | 6,15 | -0,97% | 423.775,00 |
| 19.02.2025 | 6,34 | 6,34 | 6,13 | 6,21 | -3,57% | 317.755,00 |
| 18.02.2025 | 6,57 | 6,58 | 6,41 | 6,44 | -0,92% | 416.746,00 |
| 14.02.2025 | 6,72 | 6,76 | 6,49 | 6,50 | -3,70% | 315.118,00 |
| 13.02.2025 | 6,34 | 6,82 | 6,30 | 6,75 | 8,17% | 680.275,00 |
| 12.02.2025 | 6,27 | 6,29 | 6,12 | 6,24 | -2,35% | 197.640,00 |
| 11.02.2025 | 6,23 | 6,39 | 6,23 | 6,39 | 1,59% | 242.922,00 |
| 10.02.2025 | 6,38 | 6,45 | 6,28 | 6,29 | -0,63% | 200.897,00 |