60,640€
0,26%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 61,13 | 61,53 | 60,38 | 60,60 | -0,53% | - |
| 08.07.2026 | 60,05 | 60,94 | 58,99 | 60,92 | 0,79% | - |
| 07.07.2026 | 61,83 | 63,61 | 59,70 | 60,44 | -2,18% | - |
| 06.07.2026 | 61,57 | 62,01 | 60,84 | 61,79 | 0,65% | - |
| 03.07.2026 | 61,35 | 61,93 | 61,10 | 61,39 | 0,74% | - |
| 02.07.2026 | 59,65 | 61,43 | 59,14 | 60,94 | 2,03% | - |
| 01.07.2026 | 60,19 | 61,16 | 59,73 | 59,73 | -0,55% | - |
| 30.06.2026 | 60,60 | 60,81 | 59,47 | 60,06 | -0,61% | - |
| 29.06.2026 | 61,06 | 61,82 | 59,99 | 60,43 | -0,71% | - |
| 26.06.2026 | 59,16 | 61,11 | 59,15 | 60,86 | 1,55% | 1.000,00 |
| 25.06.2026 | 61,44 | 61,70 | 59,66 | 59,93 | -1,95% | 160,00 |
| 24.06.2026 | 59,91 | 62,07 | 59,91 | 61,12 | 2,10% | - |
| 23.06.2026 | 59,32 | 60,47 | 59,00 | 59,86 | -0,23% | - |
| 22.06.2026 | 59,06 | 60,36 | 58,79 | 60,00 | 1,75% | - |
| 19.06.2026 | 58,87 | 59,39 | 58,45 | 58,97 | -0,59% | - |
| 18.06.2026 | 61,10 | 61,86 | 58,52 | 59,32 | -2,23% | - |
| 17.06.2026 | 61,90 | 62,16 | 60,49 | 60,67 | -1,69% | - |
| 16.06.2026 | 61,37 | 62,36 | 61,06 | 61,71 | 0,36% | - |
| 15.06.2026 | 63,22 | 63,70 | 61,33 | 61,49 | -1,60% | - |
| 12.06.2026 | 62,31 | 63,05 | 61,25 | 62,49 | 0,51% | - |
| 11.06.2026 | 62,00 | 62,43 | 61,52 | 62,17 | 0,34% | - |
| 10.06.2026 | 63,90 | 63,93 | 61,96 | 61,96 | -2,90% | - |
| 09.06.2026 | 63,71 | 65,42 | 62,80 | 63,81 | 0,03% | - |
| 08.06.2026 | 63,83 | 64,61 | 63,48 | 63,79 | -0,42% | - |
| 05.06.2026 | 64,76 | 65,21 | 63,99 | 64,06 | -1,02% | - |
| 04.06.2026 | 63,34 | 65,60 | 63,31 | 64,72 | 2,11% | - |
| 03.06.2026 | 64,34 | 64,84 | 63,23 | 63,38 | -1,48% | - |
| 02.06.2026 | 65,37 | 65,98 | 64,20 | 64,33 | -2,06% | - |
| 01.06.2026 | 64,90 | 66,64 | 63,78 | 65,68 | 1,37% | - |
| 29.05.2026 | 65,04 | 65,60 | 64,23 | 64,79 | -0,48% | - |
| 28.05.2026 | 65,06 | 66,19 | 64,12 | 65,10 | 0,12% | - |
| 27.05.2026 | 66,21 | 67,07 | 64,98 | 65,02 | -1,59% | - |
| 26.05.2026 | 66,47 | 66,94 | 65,63 | 66,07 | -0,80% | - |
| 25.05.2026 | 66,28 | 66,93 | 65,75 | 66,60 | 0,99% | - |
| 22.05.2026 | 65,69 | 66,47 | 65,54 | 65,95 | 0,69% | - |
| 21.05.2026 | 64,36 | 65,85 | 63,65 | 65,50 | 1,68% | - |
| 20.05.2026 | 66,24 | 66,70 | 64,16 | 64,42 | -3,04% | - |
| 19.05.2026 | 66,26 | 67,88 | 65,72 | 66,44 | 0,53% | - |
| 18.05.2026 | 66,06 | 66,96 | 65,62 | 66,09 | -0,53% | 1.725,00 |
| 15.05.2026 | 62,37 | 66,64 | 61,37 | 66,44 | 6,36% | - |
| 14.05.2026 | 68,50 | 68,87 | 62,18 | 62,47 | -6,34% | - |
| 13.05.2026 | 71,00 | 71,61 | 66,15 | 66,70 | -6,14% | - |
| 12.05.2026 | 73,02 | 73,14 | 70,33 | 71,06 | -2,50% | - |
| 11.05.2026 | 74,22 | 74,36 | 72,80 | 72,88 | -1,81% | - |
| 08.05.2026 | 77,74 | 77,98 | 74,05 | 74,22 | -4,45% | - |
| 07.05.2026 | 78,49 | 78,98 | 77,30 | 77,68 | -0,89% | - |
| 06.05.2026 | 78,71 | 79,27 | 77,75 | 78,38 | -0,50% | - |
| 05.05.2026 | 78,00 | 78,91 | 77,26 | 78,77 | 1,19% | - |
| 04.05.2026 | 78,03 | 78,68 | 77,60 | 77,84 | 0,05% | - |
| 30.04.2026 | 76,38 | 77,85 | 76,19 | 77,80 | 1,30% | - |
| 29.04.2026 | 77,01 | 77,31 | 75,61 | 76,80 | 0,01% | - |
| 28.04.2026 | 77,63 | 77,91 | 76,57 | 76,79 | -1,01% | - |
| 27.04.2026 | 76,04 | 77,72 | 75,88 | 77,57 | 1,70% | - |
| 24.04.2026 | 76,39 | 76,78 | 75,72 | 76,27 | -0,14% | - |
| 23.04.2026 | 76,97 | 77,08 | 75,65 | 76,38 | -0,69% | - |
| 22.04.2026 | 77,61 | 78,08 | 76,57 | 76,91 | -0,13% | 900,00 |
| 21.04.2026 | 78,18 | 79,53 | 76,68 | 77,01 | -1,52% | - |
| 20.04.2026 | 77,26 | 78,59 | 76,83 | 78,20 | 1,03% | - |
| 17.04.2026 | 75,95 | 77,75 | 75,90 | 77,40 | 2,03% | 1.020,00 |
| 16.04.2026 | 77,09 | 78,43 | 75,86 | 75,86 | -1,63% | 4.200,00 |
| 15.04.2026 | 76,06 | 77,74 | 75,79 | 77,12 | 1,61% | - |
| 14.04.2026 | 74,99 | 76,12 | 74,74 | 75,90 | 1,17% | - |
| 13.04.2026 | 73,50 | 75,12 | 73,08 | 75,02 | 1,93% | - |
| 10.04.2026 | 75,09 | 75,42 | 73,08 | 73,60 | -1,76% | - |
| 09.04.2026 | 75,15 | 75,60 | 74,08 | 74,92 | -0,44% | - |
| 08.04.2026 | 75,58 | 77,02 | 74,08 | 75,25 | 1,37% | - |
| 07.04.2026 | 76,00 | 76,57 | 73,97 | 74,23 | -1,36% | - |
| 02.04.2026 | 74,75 | 76,25 | 74,00 | 75,25 | 0,00% | - |
| 01.04.2026 | 74,75 | 76,25 | 74,75 | 75,25 | 0,67% | - |
| 31.03.2026 | 74,00 | 75,00 | 73,25 | 74,75 | 1,36% | - |
| 30.03.2026 | 74,25 | 75,75 | 73,25 | 73,75 | -0,34% | - |
| 27.03.2026 | 75,75 | 75,75 | 73,75 | 74,00 | -1,66% | - |
| 26.03.2026 | 76,25 | 77,75 | 75,25 | 75,25 | -1,63% | - |
| 25.03.2026 | 76,00 | 77,00 | 74,75 | 76,50 | 1,32% | - |
| 24.03.2026 | 76,75 | 76,75 | 74,75 | 75,50 | -1,31% | - |
| 23.03.2026 | 74,25 | 77,50 | 74,25 | 76,50 | 2,00% | - |
| 20.03.2026 | 76,75 | 76,75 | 74,75 | 75,00 | -1,96% | - |
| 19.03.2026 | 77,75 | 78,25 | 75,75 | 76,50 | -1,29% | - |
| 18.03.2026 | 78,25 | 78,75 | 76,75 | 77,50 | -0,64% | - |
| 17.03.2026 | 77,50 | 78,75 | 77,25 | 78,00 | 0,32% | - |
| 16.03.2026 | 77,75 | 78,00 | 77,00 | 77,75 | 0,32% | - |
| 13.03.2026 | 77,25 | 78,25 | 76,50 | 77,50 | 0,32% | - |
| 12.03.2026 | 78,75 | 79,25 | 76,75 | 77,25 | -2,22% | - |
| 11.03.2026 | 78,25 | 79,25 | 77,50 | 79,00 | 1,28% | - |
| 10.03.2026 | 78,25 | 79,50 | 77,75 | 78,00 | -0,95% | - |
| 09.03.2026 | 77,25 | 78,75 | 75,75 | 78,75 | 1,29% | - |
| 06.03.2026 | 78,75 | 79,00 | 77,25 | 77,75 | -1,27% | - |
| 05.03.2026 | 79,75 | 80,75 | 78,25 | 78,75 | -1,25% | - |
| 04.03.2026 | 80,75 | 82,00 | 78,75 | 79,75 | -1,85% | - |
| 03.03.2026 | 78,75 | 81,25 | 78,25 | 81,25 | 2,52% | - |
| 02.03.2026 | 77,75 | 80,75 | 77,50 | 79,25 | 0,63% | - |
| 27.02.2026 | 80,25 | 80,50 | 77,75 | 78,75 | -2,48% | - |
| 26.02.2026 | 76,25 | 81,25 | 76,25 | 80,75 | 5,90% | 8.400,00 |
| 25.02.2026 | 74,25 | 76,25 | 73,75 | 76,25 | 2,01% | - |
| 24.02.2026 | 74,75 | 75,00 | 71,75 | 74,75 | 0,00% | - |
| 23.02.2026 | 75,50 | 76,25 | 73,75 | 74,75 | -1,97% | - |
| 20.02.2026 | 76,25 | 76,25 | 75,25 | 76,25 | 0,66% | - |
| 19.02.2026 | 75,00 | 75,75 | 74,25 | 75,75 | 1,34% | - |
| 18.02.2026 | 73,50 | 75,25 | 73,25 | 74,75 | 2,05% | - |
| 17.02.2026 | 73,25 | 75,25 | 73,00 | 73,25 | -0,34% | - |