5,185$
-0,19%
Echtzeit-Aktienkurs Stagwell Inc.
Bid:
Ask:
Aktienkurse zur Stagwell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,23 | 5,30 | 5,15 | 5,19 | -0,19% | 1.083.050,00 |
| 14.10.2025 | 4,93 | 5,21 | 4,93 | 5,20 | 2,87% | 1.147.162,00 |
| 13.10.2025 | 5,10 | 5,15 | 4,98 | 5,05 | 0,60% | 1.024.361,00 |
| 10.10.2025 | 5,19 | 5,28 | 4,97 | 5,02 | -3,46% | 1.484.093,00 |
| 09.10.2025 | 5,52 | 5,55 | 5,17 | 5,20 | -5,45% | 1.982.538,00 |
| 08.10.2025 | 5,43 | 5,51 | 5,38 | 5,50 | 1,29% | 565.422,00 |
| 07.10.2025 | 5,53 | 5,59 | 5,42 | 5,43 | -0,91% | 971.672,00 |
| 06.10.2025 | 5,45 | 5,59 | 5,39 | 5,48 | 3,79% | 758.035,00 |
| 02.10.2025 | 5,44 | 5,50 | 5,26 | 5,28 | -3,47% | 952.285,00 |
| 01.10.2025 | 5,58 | 5,62 | 5,44 | 5,47 | -3,01% | 975.573,00 |
| 30.09.2025 | 5,46 | 5,64 | 5,45 | 5,64 | 3,11% | 921.303,00 |
| 29.09.2025 | 5,41 | 5,55 | 5,32 | 5,47 | 1,11% | 841.186,00 |
| 26.09.2025 | 5,30 | 5,51 | 5,30 | 5,41 | 1,69% | 1.058.754,00 |
| 25.09.2025 | 5,32 | 5,41 | 5,30 | 5,32 | -1,85% | 701.249,00 |
| 24.09.2025 | 5,40 | 5,48 | 5,40 | 5,42 | 0,56% | 950.681,00 |
| 23.09.2025 | 5,39 | 5,52 | 5,37 | 5,39 | 0,19% | 1.022.261,00 |
| 22.09.2025 | 5,11 | 5,39 | 5,09 | 5,38 | 6,11% | 1.872.512,00 |
| 19.09.2025 | 5,30 | 5,36 | 5,07 | 5,07 | -4,34% | 2.857.032,00 |
| 18.09.2025 | 5,35 | 5,37 | 5,21 | 5,30 | 1,73% | 978.494,00 |
| 17.09.2025 | 5,25 | 5,45 | 5,21 | 5,21 | -0,76% | 1.028.628,00 |
| 16.09.2025 | 5,30 | 5,31 | 5,13 | 5,25 | -1,13% | 1.495.506,00 |
| 15.09.2025 | 5,23 | 5,33 | 5,12 | 5,31 | 1,53% | 1.433.821,00 |
| 12.09.2025 | 5,53 | 5,55 | 5,20 | 5,23 | -5,94% | 2.393.607,00 |
| 11.09.2025 | 5,39 | 5,62 | 5,37 | 5,56 | 3,15% | 821.342,00 |
| 10.09.2025 | 5,43 | 5,49 | 5,33 | 5,39 | -1,46% | 761.831,00 |
| 09.09.2025 | 5,53 | 5,54 | 5,43 | 5,47 | -1,26% | 658.821,00 |
| 08.09.2025 | 5,58 | 5,59 | 5,44 | 5,54 | -0,54% | 738.726,00 |
| 05.09.2025 | 5,55 | 5,66 | 5,48 | 5,57 | 0,91% | 863.696,00 |
| 04.09.2025 | 5,72 | 5,74 | 5,52 | 5,52 | -2,82% | 766.525,00 |
| 03.09.2025 | 5,58 | 5,69 | 5,55 | 5,68 | 1,61% | 542.875,00 |
| 02.09.2025 | 5,64 | 5,65 | 5,43 | 5,59 | -0,89% | 811.684,00 |
| 29.08.2025 | 5,58 | 5,64 | 5,51 | 5,64 | 1,81% | 653.921,00 |
| 28.08.2025 | 5,61 | 5,70 | 5,50 | 5,54 | -0,72% | 509.772,00 |
| 27.08.2025 | 5,56 | 5,62 | 5,45 | 5,58 | -0,36% | 786.010,00 |
| 26.08.2025 | 5,58 | 5,69 | 5,57 | 5,60 | -0,18% | 993.162,00 |
| 25.08.2025 | 5,71 | 5,78 | 5,59 | 5,61 | -2,43% | 1.446.331,00 |
| 22.08.2025 | 5,54 | 5,79 | 5,54 | 5,75 | 3,98% | 1.644.472,00 |
| 21.08.2025 | 5,41 | 5,66 | 5,40 | 5,53 | 1,10% | 1.575.890,00 |
| 20.08.2025 | 5,74 | 5,75 | 5,47 | 5,47 | -4,54% | 789.121,00 |
| 19.08.2025 | 5,76 | 5,87 | 5,65 | 5,73 | -0,52% | 1.283.548,00 |
| 18.08.2025 | 5,58 | 5,80 | 5,57 | 5,76 | 3,60% | 761.649,00 |
| 15.08.2025 | 5,58 | 5,71 | 5,53 | 5,56 | 0,54% | 887.320,00 |
| 14.08.2025 | 5,61 | 5,68 | 5,50 | 5,53 | -2,64% | 814.848,00 |
| 13.08.2025 | 5,58 | 5,73 | 5,58 | 5,68 | 2,53% | 1.329.409,00 |
| 12.08.2025 | 5,50 | 5,69 | 5,50 | 5,54 | 1,47% | 928.529,00 |
| 11.08.2025 | 5,43 | 5,56 | 5,39 | 5,46 | 1,30% | 1.180.378,00 |
| 08.08.2025 | 5,61 | 5,65 | 5,33 | 5,39 | -4,26% | 1.258.035,00 |
| 07.08.2025 | 5,69 | 5,78 | 5,60 | 5,63 | -0,53% | 1.140.428,00 |
| 06.08.2025 | 5,67 | 5,77 | 5,61 | 5,66 | 0,18% | 707.823,00 |
| 05.08.2025 | 5,66 | 5,71 | 5,57 | 5,65 | 0,53% | 1.660.108,00 |
| 04.08.2025 | 5,60 | 5,82 | 5,53 | 5,62 | 0,72% | 1.839.729,00 |
| 01.08.2025 | 5,67 | 5,67 | 5,32 | 5,58 | -2,79% | 2.910.574,00 |
| 31.07.2025 | 5,58 | 6,05 | 5,26 | 5,74 | 11,24% | 2.613.961,00 |
| 30.07.2025 | 5,27 | 5,37 | 5,12 | 5,16 | -2,55% | 2.323.366,00 |
| 29.07.2025 | 5,51 | 5,56 | 5,19 | 5,30 | -3,20% | 1.563.684,00 |
| 28.07.2025 | 5,34 | 5,49 | 5,34 | 5,47 | 1,30% | 946.419,00 |
| 25.07.2025 | 5,21 | 5,40 | 5,15 | 5,40 | 3,65% | 771.652,00 |
| 24.07.2025 | 5,23 | 5,32 | 5,19 | 5,21 | -0,57% | 1.019.766,00 |
| 23.07.2025 | 5,10 | 5,25 | 5,04 | 5,24 | 3,76% | 1.356.113,00 |
| 22.07.2025 | 4,90 | 5,06 | 4,90 | 5,05 | 4,12% | 1.511.314,00 |
| 21.07.2025 | 4,94 | 5,06 | 4,84 | 4,85 | -1,62% | 1.255.372,00 |
| 18.07.2025 | 5,10 | 5,11 | 4,92 | 4,93 | -2,95% | 1.805.699,00 |
| 17.07.2025 | 4,93 | 5,14 | 4,93 | 5,08 | 3,67% | 1.140.124,00 |
| 16.07.2025 | 4,71 | 4,91 | 4,71 | 4,90 | 4,70% | 2.805.644,00 |
| 15.07.2025 | 4,71 | 4,79 | 4,66 | 4,68 | 0,00% | 1.673.933,00 |
| 14.07.2025 | 4,65 | 4,75 | 4,52 | 4,68 | 0,65% | 1.594.367,00 |
| 11.07.2025 | 4,62 | 4,68 | 4,61 | 4,65 | -0,43% | 1.233.251,00 |
| 10.07.2025 | 4,59 | 4,73 | 4,56 | 4,67 | 1,30% | 879.677,00 |
| 09.07.2025 | 4,56 | 4,72 | 4,54 | 4,61 | 0,88% | 2.115.412,00 |
| 08.07.2025 | 4,52 | 4,64 | 4,52 | 4,57 | 0,88% | 1.042.178,00 |
| 07.07.2025 | 4,54 | 4,60 | 4,51 | 4,53 | -0,66% | 1.092.064,00 |
| 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% | 3.999.558,00 |
| 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% | 2.037.921,00 |
| 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% | 1.560.886,00 |
| 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% | 1.829.247,00 |
| 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 | -6,62% | 2.653.517,00 |
| 30.05.2025 | 4,79 | 4,87 | 4,45 | 4,46 | -7,95% | 2.097.475,00 |
| 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 |