8,490$
5,07%
Echtzeit-Aktienkurs Stagwell Inc.
Bid:
Ask:
Aktienkurse zur Stagwell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,18% | 800.678,00 |
| 24.07.2026 | 7,14 | 7,48 | 7,11 | 7,41 | 4,66% | 985.124,00 |
| 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 | 0,83% | 1.437.028,00 |
| 10.07.2026 | 7,78 | 7,89 | 7,65 | 7,81 | 0,77% | 971.869,00 |
| 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 | -1,14% | 1.456.669,00 |
| 26.06.2026 | 6,76 | 7,08 | 6,74 | 7,03 | 3,53% | 3.734.920,00 |
| 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% | 1.450.836,00 |
| 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% | 699.920,00 |
| 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 | 5,20% | 2.694.956,00 |
| 29.05.2026 | 6,96 | 7,18 | 6,89 | 7,02 | 0,07% | 2.230.910,00 |
| 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 | 6,03% | 2.316.047,00 |
| 15.05.2026 | 6,04 | 6,18 | 5,97 | 6,06 | -1,14% | 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 | -3,55% | 1.314.528,00 |
| 08.05.2026 | 6,46 | 6,53 | 6,40 | 6,48 | 0,31% | 1.312.190,00 |
| 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% | 1.670.059,00 |
| 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 | -0,58% | 778.397,00 |
| 24.04.2026 | 6,53 | 6,84 | 6,49 | 6,84 | 5,15% | 1.175.052,00 |
| 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% | 1.874.477,00 |
| 16.04.2026 | 6,68 | 7,24 | 6,64 | 7,22 | 8,41% | 2.659.282,00 |
| 15.04.2026 | 6,59 | 6,74 | 6,53 | 6,66 | 1,52% | 1.440.542,00 |
| 14.04.2026 | 6,45 | 6,57 | 6,39 | 6,56 | 2,10% | 995.304,00 |
| 13.04.2026 | 6,25 | 6,44 | 6,20 | 6,43 | 2,47% | 1.239.737,00 |
| 10.04.2026 | 6,51 | 6,53 | 6,15 | 6,27 | -3,39% | 982.293,00 |
| 09.04.2026 | 6,43 | 6,50 | 6,20 | 6,49 | -0,54% | 875.403,00 |
| 08.04.2026 | 6,47 | 6,56 | 6,35 | 6,53 | 3,90% | 2.121.453,00 |
| 07.04.2026 | 6,38 | 6,40 | 6,23 | 6,28 | -1,72% | 1.127.483,00 |
| 06.04.2026 | 6,29 | 6,47 | 6,19 | 6,39 | 1,75% | 1.015.995,00 |
| 02.04.2026 | 6,14 | 6,31 | 6,08 | 6,28 | 0,88% | 1.304.784,00 |
| 01.04.2026 | 6,34 | 6,37 | 6,21 | 6,23 | -1,03% | 937.868,00 |
| 31.03.2026 | 6,24 | 6,38 | 6,12 | 6,29 | 0,80% | 1.260.367,00 |
| 30.03.2026 | 6,12 | 6,29 | 6,07 | 6,24 | 2,38% | 1.186.005,00 |
| 27.03.2026 | 6,16 | 6,23 | 6,05 | 6,10 | -2,64% | 1.067.534,00 |
| 26.03.2026 | 6,11 | 6,34 | 6,11 | 6,26 | 1,62% | 1.068.676,00 |
| 25.03.2026 | 6,02 | 6,26 | 6,02 | 6,16 | -0,48% | 1.580.582,00 |
| 24.03.2026 | 6,21 | 6,26 | 6,08 | 6,19 | -0,48% | 1.181.407,00 |
| 23.03.2026 | 6,20 | 6,34 | 6,12 | 6,22 | 2,13% | 1.370.422,00 |
| 20.03.2026 | 6,22 | 6,24 | 6,02 | 6,09 | -2,01% | 2.024.423,00 |
| 19.03.2026 | 6,00 | 6,27 | 6,00 | 6,22 | 1,06% | 1.329.913,00 |
| 18.03.2026 | 6,00 | 6,25 | 6,00 | 6,15 | 1,32% | 1.909.592,00 |
| 17.03.2026 | 5,91 | 6,16 | 5,91 | 6,07 | 1,51% | 1.963.939,00 |
| 16.03.2026 | 6,18 | 6,18 | 5,87 | 5,98 | -3,24% | 2.495.882,00 |
| 13.03.2026 | 6,27 | 6,37 | 6,07 | 6,18 | -1,44% | 1.976.302,00 |
| 12.03.2026 | 6,08 | 6,38 | 6,08 | 6,27 | 0,64% | 2.825.494,00 |
| 11.03.2026 | 6,00 | 6,46 | 5,70 | 6,23 | 1,05% | 4.176.583,00 |
| 10.03.2026 | 6,46 | 6,56 | 5,75 | 6,17 | 17,65% | 6.501.491,00 |
| 09.03.2026 | 5,16 | 5,36 | 5,11 | 5,24 | 0,00% | 1.903.904,00 |