8,430$
-2,77%
Echtzeit-Aktienkurs Stagwell Inc.
Bid:
Ask:
Aktienkurse zur Stagwell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 8,65 | 8,70 | 8,47 | 8,52 | -1,73% | 753.139,00 |
| 08.09.2026 | 8,71 | 8,74 | 8,55 | 8,67 | -1,20% | 904.673,00 |
| 04.09.2026 | 8,90 | 8,99 | 8,52 | 8,77 | -1,41% | 1.052.213,00 |
| 03.09.2026 | 8,91 | 8,99 | 8,66 | 8,90 | 1,02% | 1.268.580,00 |
| 02.09.2026 | 8,58 | 8,82 | 8,58 | 8,81 | 2,92% | 1.437.563,00 |
| 01.09.2026 | 8,57 | 8,62 | 8,44 | 8,56 | -1,44% | 685.284,00 |
| 31.08.2026 | 8,74 | 8,83 | 8,58 | 8,68 | -0,69% | 1.004.577,00 |
| 28.08.2026 | 8,89 | 8,99 | 8,72 | 8,74 | -1,47% | 755.411,00 |
| 27.08.2026 | 8,64 | 8,96 | 8,50 | 8,87 | 2,66% | 1.505.817,00 |
| 26.08.2026 | 8,69 | 8,72 | 8,59 | 8,64 | -0,80% | 551.964,00 |
| 25.08.2026 | 8,84 | 8,87 | 8,65 | 8,71 | -1,91% | 823.946,00 |
| 24.08.2026 | 8,73 | 8,96 | 8,69 | 8,88 | 1,78% | 1.406.823,00 |
| 21.08.2026 | 8,52 | 8,79 | 8,47 | 8,73 | 2,77% | 951.606,00 |
| 20.08.2026 | 8,65 | 8,79 | 8,48 | 8,49 | -2,41% | 1.038.971,00 |
| 19.08.2026 | 8,74 | 8,97 | 8,69 | 8,70 | -1,69% | 1.131.884,00 |
| 18.08.2026 | 8,71 | 8,95 | 8,68 | 8,85 | 1,72% | 1.857.595,00 |
| 17.08.2026 | 9,03 | 9,03 | 8,65 | 8,70 | -4,61% | 994.595,00 |
| 14.08.2026 | 9,34 | 9,39 | 9,08 | 9,12 | -2,04% | 734.311,00 |
| 13.08.2026 | 9,35 | 9,55 | 9,24 | 9,31 | -0,48% | 1.161.750,00 |
| 12.08.2026 | 9,22 | 9,38 | 9,12 | 9,36 | 0,92% | 794.992,00 |
| 11.08.2026 | 9,00 | 9,32 | 8,97 | 9,27 | 2,09% | 1.556.937,00 |
| 10.08.2026 | 9,12 | 9,23 | 8,93 | 9,08 | -0,98% | 1.560.986,00 |
| 07.08.2026 | 9,15 | 9,40 | 9,06 | 9,17 | 0,60% | 1.588.692,00 |
| 06.08.2026 | 9,08 | 9,15 | 8,67 | 9,12 | 3,11% | 3.002.089,00 |
| 05.08.2026 | 8,98 | 9,19 | 8,84 | 8,84 | -1,89% | 2.687.115,00 |
| 04.08.2026 | 8,69 | 9,02 | 8,53 | 9,01 | 3,56% | 2.145.323,00 |
| 03.08.2026 | 8,50 | 8,91 | 8,49 | 8,70 | 2,96% | 3.741.284,00 |
| 31.07.2026 | 8,46 | 8,50 | 8,15 | 8,45 | -0,47% | 2.038.863,00 |
| 30.07.2026 | 8,33 | 8,50 | 7,71 | 8,49 | 5,07% | 1.496.738,00 |
| 29.07.2026 | 7,97 | 8,27 | 7,94 | 8,08 | 1,25% | 2.243.908,00 |
| 28.07.2026 | 7,81 | 8,01 | 7,61 | 7,98 | 3,37% | 1.592.621,00 |
| 27.07.2026 | 7,50 | 7,79 | 7,50 | 7,72 | 4,04% | 800.678,00 |
| 24.07.2026 | 7,14 | 7,48 | 7,07 | 7,42 | 4,80% | 985.125,00 |
| 23.07.2026 | 6,98 | 7,10 | 6,97 | 7,08 | 0,28% | 725.941,00 |
| 22.07.2026 | 7,29 | 7,29 | 6,93 | 7,06 | -2,62% | 1.235.761,00 |
| 21.07.2026 | 7,32 | 7,50 | 7,17 | 7,25 | -2,16% | 863.239,00 |
| 20.07.2026 | 7,48 | 7,57 | 7,03 | 7,41 | -1,33% | 694.646,00 |
| 17.07.2026 | 7,55 | 7,67 | 7,41 | 7,51 | -1,83% | 632.738,00 |
| 16.07.2026 | 7,60 | 7,75 | 7,54 | 7,65 | 0,79% | 850.596,00 |
| 15.07.2026 | 7,64 | 7,83 | 7,58 | 7,59 | 0,07% | 741.409,00 |
| 14.07.2026 | 7,78 | 7,82 | 7,57 | 7,59 | -3,62% | 728.020,00 |
| 13.07.2026 | 7,85 | 8,00 | 7,85 | 7,87 | 0,77% | 1.437.028,00 |
| 10.07.2026 | 7,78 | 7,89 | 7,65 | 7,81 | 0,84% | 972.175,00 |
| 09.07.2026 | 7,67 | 7,88 | 7,51 | 7,75 | 1,11% | 1.303.939,00 |
| 08.07.2026 | 7,63 | 7,87 | 7,49 | 7,66 | -0,39% | 1.463.197,00 |
| 07.07.2026 | 7,65 | 8,08 | 7,65 | 7,69 | 1,45% | 1.795.295,00 |
| 06.07.2026 | 7,38 | 7,66 | 7,33 | 7,58 | 2,43% | 954.645,00 |
| 02.07.2026 | 7,61 | 7,68 | 7,35 | 7,40 | -2,37% | 939.934,00 |
| 01.07.2026 | 7,50 | 7,73 | 7,44 | 7,58 | 2,09% | 3.683.344,00 |
| 30.06.2026 | 6,94 | 7,47 | 6,88 | 7,43 | 6,83% | 1.593.176,00 |
| 29.06.2026 | 7,15 | 7,21 | 6,94 | 6,95 | -1,28% | 1.456.669,00 |
| 26.06.2026 | 6,76 | 7,08 | 6,74 | 7,04 | 3,68% | 3.754.930,00 |
| 25.06.2026 | 7,07 | 7,22 | 6,78 | 6,79 | -3,96% | 1.388.917,00 |
| 24.06.2026 | 7,04 | 7,19 | 6,98 | 7,07 | 0,43% | 1.324.797,00 |
| 23.06.2026 | 6,62 | 7,10 | 6,62 | 7,04 | 5,71% | 1.565.088,00 |
| 22.06.2026 | 6,70 | 6,87 | 6,63 | 6,66 | -0,75% | 1.178.028,00 |
| 18.06.2026 | 6,73 | 6,81 | 6,57 | 6,71 | 0,52% | 1.433.756,00 |
| 17.06.2026 | 6,81 | 7,05 | 6,63 | 6,68 | -2,98% | 1.696.178,00 |
| 16.06.2026 | 6,61 | 7,03 | 6,53 | 6,88 | 4,24% | 1.530.474,00 |
| 15.06.2026 | 6,70 | 6,75 | 6,58 | 6,60 | -0,45% | 988.141,00 |
| 12.06.2026 | 6,60 | 6,85 | 6,55 | 6,63 | 1,22% | 1.450.860,00 |
| 11.06.2026 | 6,54 | 6,57 | 6,40 | 6,55 | 0,31% | 1.031.248,00 |
| 10.06.2026 | 6,42 | 6,63 | 6,40 | 6,53 | 2,19% | 1.103.708,00 |
| 09.06.2026 | 6,47 | 6,47 | 6,21 | 6,39 | -0,78% | 1.590.923,00 |
| 08.06.2026 | 6,45 | 6,48 | 6,37 | 6,44 | 0,00% | 1.016.898,00 |
| 05.06.2026 | 6,65 | 6,72 | 6,42 | 6,44 | -3,74% | 700.186,00 |
| 04.06.2026 | 6,66 | 6,85 | 6,61 | 6,69 | 1,67% | 964.689,00 |
| 03.06.2026 | 7,15 | 7,24 | 6,55 | 6,58 | -8,61% | 1.725.617,00 |
| 02.06.2026 | 7,26 | 7,34 | 7,14 | 7,20 | -2,44% | 1.301.210,00 |
| 01.06.2026 | 7,11 | 7,48 | 6,91 | 7,38 | 5,28% | 2.694.956,00 |
| 29.05.2026 | 6,96 | 7,18 | 6,89 | 7,01 | 0,00% | 2.236.943,00 |
| 28.05.2026 | 6,88 | 7,18 | 6,88 | 7,01 | 0,29% | 1.385.321,00 |
| 27.05.2026 | 6,62 | 7,16 | 6,56 | 6,99 | 5,91% | 2.532.149,00 |
| 26.05.2026 | 6,51 | 6,86 | 6,47 | 6,60 | 1,38% | 1.986.841,00 |
| 22.05.2026 | 6,31 | 6,52 | 6,27 | 6,51 | 3,50% | 1.317.316,00 |
| 21.05.2026 | 6,16 | 6,35 | 6,07 | 6,29 | 1,29% | 1.299.516,00 |
| 20.05.2026 | 6,29 | 6,30 | 6,12 | 6,21 | -1,43% | 1.254.821,00 |
| 19.05.2026 | 6,42 | 6,56 | 6,25 | 6,30 | -1,87% | 1.426.502,00 |
| 18.05.2026 | 6,05 | 6,52 | 6,04 | 6,42 | 6,12% | 2.316.047,00 |
| 15.05.2026 | 6,04 | 6,18 | 5,97 | 6,05 | -1,22% | 1.429.120,00 |
| 14.05.2026 | 6,07 | 6,19 | 6,06 | 6,13 | 2,60% | 1.384.445,00 |
| 13.05.2026 | 6,03 | 6,10 | 5,77 | 5,97 | -1,32% | 1.373.263,00 |
| 12.05.2026 | 6,25 | 6,25 | 6,00 | 6,05 | -3,20% | 1.259.613,00 |
| 11.05.2026 | 6,43 | 6,48 | 6,22 | 6,25 | -3,40% | 1.314.528,00 |
| 08.05.2026 | 6,46 | 6,53 | 6,40 | 6,47 | 0,15% | 1.312.380,00 |
| 07.05.2026 | 6,45 | 6,53 | 6,39 | 6,46 | 0,86% | 1.285.142,00 |
| 06.05.2026 | 6,64 | 6,74 | 6,40 | 6,41 | -3,54% | 1.593.915,00 |
| 05.05.2026 | 6,39 | 6,72 | 6,39 | 6,64 | 5,06% | 1.225.146,00 |
| 04.05.2026 | 6,38 | 6,57 | 6,25 | 6,32 | -0,63% | 2.312.164,00 |
| 01.05.2026 | 6,32 | 6,46 | 6,18 | 6,36 | 1,52% | 1.670.087,00 |
| 30.04.2026 | 6,09 | 6,50 | 5,86 | 6,27 | -6,35% | 2.701.169,00 |
| 29.04.2026 | 6,72 | 6,79 | 6,56 | 6,69 | -0,45% | 1.396.456,00 |
| 28.04.2026 | 6,80 | 6,88 | 6,69 | 6,72 | -1,18% | 601.498,00 |
| 27.04.2026 | 6,83 | 6,97 | 6,76 | 6,80 | -0,73% | 778.397,00 |
| 24.04.2026 | 6,53 | 6,85 | 6,49 | 6,85 | 5,30% | 1.245.111,00 |
| 23.04.2026 | 6,96 | 7,02 | 6,33 | 6,51 | -7,47% | 1.647.568,00 |
| 22.04.2026 | 7,12 | 7,12 | 6,96 | 7,03 | 0,14% | 1.070.120,00 |
| 21.04.2026 | 7,20 | 7,24 | 6,99 | 7,02 | -2,43% | 1.038.636,00 |
| 20.04.2026 | 7,21 | 7,24 | 7,05 | 7,20 | -1,17% | 952.397,00 |
| 17.04.2026 | 7,25 | 7,52 | 7,24 | 7,28 | 0,83% | 1.878.410,00 |