69,560$
-4,25%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 70,53 | 71,00 | 69,41 | 69,56 | -4,25% | 144.193,00 |
| 02.04.2025 | 71,23 | 72,81 | 71,07 | 72,65 | 1,32% | 87.918,00 |
| 01.04.2025 | 71,17 | 72,60 | 70,73 | 71,70 | 0,49% | 89.779,00 |
| 31.03.2025 | 70,58 | 72,10 | 70,58 | 71,35 | -0,45% | 166.100,00 |
| 28.03.2025 | 72,57 | 72,72 | 71,11 | 71,67 | -1,28% | 119.615,00 |
| 27.03.2025 | 71,27 | 72,88 | 71,10 | 72,60 | 1,51% | 136.383,00 |
| 26.03.2025 | 72,06 | 72,57 | 71,01 | 71,52 | -0,68% | 147.486,00 |
| 25.03.2025 | 71,80 | 72,50 | 71,33 | 72,01 | 0,01% | 139.888,00 |
| 24.03.2025 | 71,17 | 72,01 | 70,92 | 72,00 | 2,51% | 120.219,00 |
| 21.03.2025 | 70,35 | 71,65 | 69,94 | 70,24 | -0,96% | 582.854,00 |
| 20.03.2025 | 70,50 | 71,67 | 70,14 | 70,92 | 0,77% | 141.750,00 |
| 19.03.2025 | 71,30 | 71,30 | 69,70 | 70,38 | -0,37% | 154.412,00 |
| 18.03.2025 | 70,91 | 71,70 | 70,48 | 70,64 | -1,08% | 105.574,00 |
| 17.03.2025 | 70,94 | 71,51 | 70,41 | 71,41 | -0,29% | 120.134,00 |
| 14.03.2025 | 70,97 | 71,76 | 70,50 | 71,62 | 1,24% | 85.674,00 |
| 13.03.2025 | 70,51 | 72,52 | 69,43 | 70,74 | -0,31% | 145.199,00 |
| 12.03.2025 | 70,17 | 71,39 | 69,09 | 70,96 | 0,37% | 201.363,00 |
| 11.03.2025 | 67,58 | 71,20 | 66,70 | 70,70 | 4,93% | 426.481,00 |
| 10.03.2025 | 68,18 | 69,44 | 66,89 | 67,38 | -2,12% | 185.023,00 |
| 07.03.2025 | 69,40 | 70,13 | 67,97 | 68,84 | -0,59% | 196.766,00 |
| 06.03.2025 | 70,12 | 70,95 | 68,84 | 69,25 | -2,09% | 288.551,00 |
| 05.03.2025 | 68,42 | 71,02 | 68,40 | 70,73 | 2,76% | 290.190,00 |
| 04.03.2025 | 70,32 | 70,32 | 68,81 | 68,83 | -2,16% | 129.131,00 |
| 03.03.2025 | 70,95 | 71,95 | 70,05 | 70,35 | -1,19% | 214.797,00 |
| 28.02.2025 | 70,14 | 71,36 | 69,77 | 71,20 | 2,11% | 230.342,00 |
| 27.02.2025 | 70,60 | 70,86 | 69,42 | 69,73 | -1,36% | 212.402,00 |
| 26.02.2025 | 70,58 | 71,27 | 70,00 | 70,69 | -0,38% | 204.853,00 |
| 25.02.2025 | 69,98 | 72,23 | 69,93 | 70,96 | 1,91% | 252.164,00 |
| 24.02.2025 | 69,30 | 70,66 | 68,33 | 69,63 | 0,99% | 227.408,00 |
| 21.02.2025 | 69,41 | 69,55 | 68,13 | 68,95 | 0,73% | 255.838,00 |
| 20.02.2025 | 68,54 | 68,72 | 67,82 | 68,45 | -0,20% | 126.452,00 |
| 19.02.2025 | 67,97 | 68,91 | 67,68 | 68,59 | 0,09% | 135.371,00 |
| 18.02.2025 | 68,38 | 68,70 | 67,41 | 68,53 | -0,01% | 191.226,00 |
| 14.02.2025 | 68,85 | 69,15 | 67,63 | 68,54 | 0,10% | 114.956,00 |
| 13.02.2025 | 68,14 | 68,47 | 67,01 | 68,47 | 1,71% | 145.523,00 |
| 12.02.2025 | 66,47 | 67,38 | 65,82 | 67,32 | -0,93% | 218.551,00 |
| 11.02.2025 | 66,36 | 67,95 | 66,20 | 67,95 | 1,86% | 194.838,00 |
| 10.02.2025 | 67,90 | 67,90 | 65,81 | 66,71 | -0,79% | 196.753,00 |
| 07.02.2025 | 67,59 | 67,89 | 65,75 | 67,24 | -1,51% | 270.482,00 |
| 06.02.2025 | 65,60 | 68,32 | 65,50 | 68,27 | 3,91% | 235.258,00 |
| 05.02.2025 | 65,00 | 65,91 | 64,17 | 65,70 | 1,72% | 187.658,00 |
| 04.02.2025 | 64,18 | 64,89 | 64,09 | 64,59 | -0,03% | 98.574,00 |
| 03.02.2025 | 64,36 | 65,29 | 63,46 | 64,61 | -0,89% | 180.832,00 |
| 31.01.2025 | 65,41 | 66,37 | 64,68 | 65,19 | -0,43% | 143.894,00 |
| 30.01.2025 | 65,13 | 66,14 | 64,76 | 65,47 | 1,87% | 118.209,00 |
| 29.01.2025 | 64,54 | 65,41 | 64,00 | 64,27 | -0,83% | 96.360,00 |
| 28.01.2025 | 65,33 | 65,93 | 64,79 | 64,81 | -1,34% | 97.322,00 |
| 27.01.2025 | 64,81 | 66,18 | 64,65 | 65,69 | 2,27% | 118.148,00 |
| 24.01.2025 | 63,56 | 64,50 | 63,36 | 64,23 | 0,42% | 105.691,00 |
| 23.01.2025 | 64,31 | 64,75 | 63,84 | 63,96 | -0,88% | 198.464,00 |
| 22.01.2025 | 64,64 | 65,27 | 64,33 | 64,53 | -1,19% | 149.752,00 |
| 21.01.2025 | 65,56 | 66,34 | 65,02 | 65,31 | 0,35% | 180.971,00 |
| 17.01.2025 | 65,10 | 65,62 | 64,90 | 65,08 | 0,60% | 166.101,00 |
| 16.01.2025 | 63,24 | 65,03 | 62,80 | 64,69 | 3,50% | 207.060,00 |
| 15.01.2025 | 62,83 | 63,16 | 61,97 | 62,50 | 1,99% | 376.583,00 |
| 14.01.2025 | 59,61 | 61,51 | 59,61 | 61,28 | 2,91% | 265.151,00 |
| 13.01.2025 | 59,08 | 59,95 | 58,61 | 59,55 | -0,78% | 269.322,00 |
| 10.01.2025 | 61,39 | 62,41 | 59,40 | 60,02 | -3,80% | 278.270,00 |
| 08.01.2025 | 63,61 | 63,61 | 61,29 | 62,39 | -2,97% | 285.023,00 |
| 07.01.2025 | 65,57 | 65,75 | 63,57 | 64,30 | -2,31% | 240.233,00 |
| 06.01.2025 | 66,50 | 66,87 | 65,45 | 65,82 | -0,89% | 224.670,00 |
| 03.01.2025 | 66,26 | 66,95 | 64,97 | 66,41 | 0,88% | 235.400,00 |
| 02.01.2025 | 67,30 | 68,50 | 65,80 | 65,83 | -2,46% | 140.353,00 |
| 31.12.2024 | 68,16 | 68,36 | 67,27 | 67,49 | -0,56% | 109.464,00 |
| 30.12.2024 | 68,27 | 68,77 | 67,64 | 67,87 | -1,71% | 239.774,00 |
| 27.12.2024 | 70,40 | 70,58 | 68,48 | 69,05 | -1,83% | 93.442,00 |
| 26.12.2024 | 70,07 | 70,57 | 69,66 | 70,34 | 0,10% | 119.457,00 |
| 24.12.2024 | 69,85 | 70,28 | 69,33 | 70,27 | 1,02% | 57.552,00 |
| 23.12.2024 | 69,75 | 70,00 | 69,16 | 69,56 | -0,63% | 154.827,00 |
| 20.12.2024 | 68,12 | 70,92 | 68,12 | 70,00 | 1,79% | 392.005,00 |
| 19.12.2024 | 70,56 | 70,75 | 68,71 | 68,77 | -1,21% | 147.620,00 |
| 18.12.2024 | 73,22 | 73,89 | 68,76 | 69,61 | -4,57% | 223.372,00 |
| 17.12.2024 | 74,74 | 74,74 | 72,70 | 72,94 | -1,99% | 110.538,00 |
| 16.12.2024 | 74,70 | 75,18 | 74,16 | 74,42 | -0,24% | 124.778,00 |
| 13.12.2024 | 74,22 | 74,60 | 73,14 | 74,60 | 0,54% | 167.915,00 |
| 12.12.2024 | 73,83 | 74,74 | 73,00 | 74,20 | 0,90% | 126.634,00 |
| 11.12.2024 | 74,35 | 74,56 | 72,65 | 73,54 | -0,92% | 184.900,00 |
| 10.12.2024 | 77,35 | 77,35 | 74,14 | 74,22 | -3,84% | 244.575,00 |
| 09.12.2024 | 77,06 | 78,44 | 76,06 | 77,18 | 2,69% | 470.015,00 |
| 06.12.2024 | 75,23 | 75,36 | 74,16 | 75,16 | 0,37% | 119.342,00 |
| 05.12.2024 | 75,14 | 75,58 | 74,67 | 74,88 | -0,21% | 105.785,00 |
| 04.12.2024 | 75,56 | 76,15 | 74,53 | 75,04 | -0,69% | 99.051,00 |
| 03.12.2024 | 76,00 | 76,49 | 74,62 | 75,56 | -1,06% | 73.491,00 |
| 02.12.2024 | 74,26 | 76,88 | 73,72 | 76,37 | 1,70% | 163.954,00 |
| 29.11.2024 | 76,14 | 76,28 | 74,93 | 75,09 | -0,49% | 66.006,00 |
| 27.11.2024 | 75,57 | 76,27 | 75,30 | 75,46 | 0,45% | 69.773,00 |
| 26.11.2024 | 75,39 | 75,94 | 74,33 | 75,12 | -1,46% | 122.801,00 |
| 25.11.2024 | 75,31 | 76,88 | 74,97 | 76,23 | 2,13% | 201.262,00 |
| 22.11.2024 | 74,33 | 75,30 | 73,67 | 74,64 | 3,17% | 139.405,00 |
| 20.11.2024 | 72,46 | 72,57 | 71,81 | 72,35 | -0,93% | 145.664,00 |
| 19.11.2024 | 72,48 | 73,47 | 72,45 | 73,03 | 0,29% | 103.198,00 |
| 18.11.2024 | 73,35 | 73,76 | 72,39 | 72,82 | -0,79% | 108.268,00 |
| 15.11.2024 | 73,00 | 73,73 | 72,57 | 73,40 | 1,21% | 101.785,00 |
| 14.11.2024 | 73,51 | 73,65 | 72,23 | 72,52 | -0,49% | 77.295,00 |
| 13.11.2024 | 73,26 | 74,22 | 72,48 | 72,88 | 0,70% | 140.780,00 |
| 12.11.2024 | 72,68 | 73,38 | 72,32 | 72,37 | -0,51% | 96.939,00 |
| 11.11.2024 | 73,19 | 73,97 | 72,55 | 72,74 | 0,51% | 107.850,00 |
| 08.11.2024 | 71,58 | 73,48 | 71,47 | 72,37 | 1,86% | 135.869,00 |
| 07.11.2024 | 71,96 | 72,12 | 70,41 | 71,05 | -1,13% | 125.886,00 |
| 06.11.2024 | 72,59 | 73,14 | 70,55 | 71,86 | 4,28% | 279.507,00 |