8,990$
0,11%
Echtzeit-Aktienkurs Stagwell
Bid:
Ask:
Aktienkurse zur Stagwell Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 8,96 | 9,17 | 8,90 | 8,95 | -0,33% | 1.123.448,00 |
| 16.10.2026 | 9,21 | 9,27 | 8,78 | 8,98 | -1,70% | 1.494.878,00 |
| 15.10.2026 | 8,87 | 9,24 | 8,85 | 9,14 | 3,98% | 1.606.080,00 |
| 14.10.2026 | 9,21 | 9,46 | 8,67 | 8,79 | -3,78% | 2.035.888,00 |
| 13.10.2026 | 8,88 | 9,64 | 8,88 | 9,13 | 2,82% | 3.152.108,00 |
| 12.10.2026 | 8,64 | 8,88 | 8,62 | 8,88 | 2,66% | 1.395.801,00 |
| 09.10.2026 | 8,79 | 8,90 | 8,61 | 8,65 | -1,37% | 968.013,00 |
| 08.10.2026 | 8,62 | 8,79 | 8,54 | 8,77 | 1,27% | 1.729.932,00 |
| 07.10.2026 | 8,41 | 8,66 | 8,41 | 8,66 | 1,88% | 2.161.656,00 |
| 06.10.2026 | 8,57 | 8,58 | 8,44 | 8,50 | -0,35% | 1.470.256,00 |
| 05.10.2026 | 8,73 | 8,80 | 8,47 | 8,53 | 2,03% | 2.864.288,00 |
| 02.10.2026 | 8,41 | 8,46 | 8,22 | 8,36 | -1,30% | 1.656.375,00 |
| 01.10.2026 | 8,18 | 8,55 | 8,15 | 8,47 | 3,99% | 1.412.187,00 |
| 30.09.2026 | 8,20 | 8,39 | 8,11 | 8,15 | -0,43% | 1.406.686,00 |
| 29.09.2026 | 8,25 | 8,25 | 8,05 | 8,18 | -0,67% | 996.921,00 |
| 28.09.2026 | 8,23 | 8,30 | 8,12 | 8,24 | -1,02% | 791.972,00 |
| 25.09.2026 | 8,31 | 8,42 | 8,25 | 8,32 | 0,12% | 703.842,00 |
| 24.09.2026 | 8,46 | 8,51 | 8,16 | 8,31 | -2,00% | 871.924,00 |
| 23.09.2026 | 8,50 | 8,60 | 8,39 | 8,48 | -0,47% | 718.695,00 |
| 22.09.2026 | 8,45 | 8,70 | 8,35 | 8,52 | 2,25% | 1.259.383,00 |
| 21.09.2026 | 8,21 | 8,37 | 8,12 | 8,33 | 2,62% | 1.310.983,00 |
| 18.09.2026 | 8,30 | 8,32 | 8,05 | 8,12 | -2,29% | 2.351.044,00 |
| 17.09.2026 | 8,35 | 8,59 | 8,30 | 8,31 | -0,18% | 914.237,00 |
| 16.09.2026 | 8,79 | 8,79 | 8,30 | 8,33 | -4,42% | 1.894.451,00 |
| 15.09.2026 | 8,72 | 8,82 | 8,61 | 8,71 | -1,02% | 1.694.085,00 |
| 14.09.2026 | 8,65 | 8,83 | 8,62 | 8,80 | 2,33% | 1.248.338,00 |
| 11.09.2026 | 8,65 | 8,72 | 8,54 | 8,60 | 0,41% | 1.078.839,00 |
| 10.09.2026 | 8,51 | 8,58 | 8,44 | 8,57 | 0,59% | 908.513,00 |
| 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 |