108,660$
-0,64%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 109,22 | 109,22 | 106,98 | 108,66 | -0,64% | 130.204,00 |
| 31.07.2025 | 110,23 | 111,04 | 108,99 | 109,36 | -0,57% | 196.441,00 |
| 30.07.2025 | 108,60 | 110,56 | 108,60 | 109,99 | 1,30% | 196.344,00 |
| 29.07.2025 | 108,67 | 108,91 | 108,29 | 108,58 | 0,09% | 190.682,00 |
| 28.07.2025 | 109,94 | 110,15 | 108,47 | 108,48 | -1,56% | 106.091,00 |
| 25.07.2025 | 110,84 | 111,26 | 109,90 | 110,20 | -0,65% | 163.148,00 |
| 24.07.2025 | 111,65 | 112,03 | 110,81 | 110,92 | -0,75% | 141.622,00 |
| 23.07.2025 | 111,55 | 112,11 | 111,27 | 111,76 | 0,61% | 153.771,00 |
| 22.07.2025 | 111,02 | 111,98 | 110,26 | 111,08 | -0,56% | 110.912,00 |
| 21.07.2025 | 112,86 | 113,50 | 111,35 | 111,71 | -0,25% | 133.970,00 |
| 18.07.2025 | 111,53 | 112,05 | 111,02 | 111,99 | 0,83% | 127.695,00 |
| 17.07.2025 | 110,46 | 111,35 | 109,98 | 111,07 | 0,45% | 123.308,00 |
| 16.07.2025 | 111,44 | 111,54 | 108,98 | 110,57 | -0,49% | 147.235,00 |
| 15.07.2025 | 112,04 | 112,28 | 110,96 | 111,12 | -0,62% | 132.725,00 |
| 14.07.2025 | 110,14 | 112,09 | 110,14 | 111,81 | 1,25% | 129.226,00 |
| 11.07.2025 | 110,04 | 110,51 | 109,49 | 110,43 | 0,03% | 114.195,00 |
| 10.07.2025 | 109,14 | 110,61 | 108,97 | 110,40 | 0,42% | 131.925,00 |
| 09.07.2025 | 109,34 | 110,21 | 109,19 | 109,94 | 0,80% | 87.500,00 |
| 08.07.2025 | 109,65 | 109,78 | 108,95 | 109,07 | -0,57% | 125.196,00 |
| 07.07.2025 | 109,89 | 110,10 | 108,44 | 109,69 | -0,63% | 119.626,00 |
| 03.07.2025 | 109,01 | 110,39 | 109,01 | 110,39 | 1,55% | 99.038,00 |
| 02.07.2025 | 108,40 | 108,72 | 107,28 | 108,70 | 0,19% | 136.176,00 |
| 01.07.2025 | 108,99 | 109,11 | 108,02 | 108,49 | -0,17% | 53.371,00 |
| 30.06.2025 | 109,80 | 110,17 | 107,87 | 108,68 | -0,82% | 223.521,00 |
| 27.06.2025 | 108,23 | 109,67 | 108,00 | 109,58 | 1,18% | 202.653,00 |
| 26.06.2025 | 107,13 | 108,32 | 107,13 | 108,30 | 1,22% | 126.421,00 |
| 25.06.2025 | 106,48 | 107,53 | 106,41 | 106,99 | 0,07% | 121.226,00 |
| 24.06.2025 | 107,03 | 107,68 | 106,81 | 106,92 | 0,27% | 83.765,00 |
| 23.06.2025 | 105,03 | 106,75 | 104,86 | 106,63 | 1,17% | 84.115,00 |
| 20.06.2025 | 106,52 | 106,93 | 105,06 | 105,40 | -0,89% | 215.465,00 |
| 18.06.2025 | 106,28 | 106,93 | 106,02 | 106,35 | -0,11% | 89.773,00 |
| 17.06.2025 | 107,59 | 107,75 | 106,10 | 106,47 | -1,39% | 136.361,00 |
| 16.06.2025 | 107,18 | 108,18 | 106,87 | 107,97 | 1,17% | 96.105,00 |
| 13.06.2025 | 107,24 | 107,92 | 106,36 | 106,72 | -1,10% | 101.155,00 |
| 12.06.2025 | 107,49 | 108,34 | 107,33 | 107,91 | 0,62% | 107.906,00 |
| 11.06.2025 | 105,65 | 107,91 | 105,50 | 107,25 | 1,64% | 152.070,00 |
| 10.06.2025 | 105,00 | 105,69 | 104,42 | 105,52 | 0,51% | 139.059,00 |
| 09.06.2025 | 106,34 | 106,62 | 104,89 | 104,98 | -1,22% | 106.820,00 |
| 06.06.2025 | 105,94 | 106,30 | 105,34 | 106,28 | 0,95% | 96.667,00 |
| 05.06.2025 | 105,52 | 106,19 | 104,88 | 105,28 | -0,37% | 169.132,00 |
| 04.06.2025 | 104,88 | 106,17 | 104,43 | 105,67 | 0,64% | 127.536,00 |
| 03.06.2025 | 104,22 | 105,03 | 103,61 | 105,00 | 0,42% | 154.222,00 |
| 02.06.2025 | 102,59 | 104,70 | 102,54 | 104,56 | 1,57% | 135.932,00 |
| 30.05.2025 | 103,79 | 104,10 | 102,49 | 102,94 | -0,65% | 160.515,00 |
| 29.05.2025 | 104,38 | 104,38 | 103,27 | 103,61 | -0,33% | 108.486,00 |
| 28.05.2025 | 102,85 | 104,50 | 102,85 | 103,95 | 0,51% | 143.065,00 |
| 27.05.2025 | 102,45 | 103,93 | 102,42 | 103,42 | 1,56% | 118.642,00 |
| 23.05.2025 | 100,39 | 102,35 | 100,30 | 101,83 | 1,11% | 167.273,00 |
| 22.05.2025 | 100,09 | 101,09 | 99,52 | 100,71 | 0,48% | 200.537,00 |
| 21.05.2025 | 101,62 | 102,63 | 100,13 | 100,23 | -1,49% | 243.361,00 |
| 20.05.2025 | 101,12 | 103,32 | 100,90 | 101,75 | 0,27% | 269.652,00 |
| 19.05.2025 | 100,56 | 101,60 | 100,51 | 101,48 | 0,18% | 75.706,00 |
| 16.05.2025 | 100,03 | 101,81 | 99,23 | 101,30 | 1,78% | 304.522,00 |
| 15.05.2025 | 95,94 | 100,23 | 95,72 | 99,53 | 5,08% | 382.112,00 |
| 14.05.2025 | 94,46 | 95,25 | 93,81 | 94,72 | 0,10% | 201.105,00 |
| 13.05.2025 | 93,88 | 95,53 | 93,73 | 94,63 | 1,23% | 154.526,00 |
| 12.05.2025 | 95,05 | 95,39 | 93,28 | 93,48 | -0,93% | 122.509,00 |
| 09.05.2025 | 94,43 | 94,44 | 93,00 | 94,36 | 0,53% | 130.029,00 |
| 08.05.2025 | 92,58 | 94,81 | 91,82 | 93,86 | 2,76% | 325.779,00 |
| 07.05.2025 | 91,47 | 91,87 | 90,85 | 91,34 | -0,08% | 132.766,00 |
| 06.05.2025 | 91,28 | 91,95 | 91,02 | 91,41 | -0,29% | 91.673,00 |
| 05.05.2025 | 91,09 | 92,14 | 90,96 | 91,68 | 0,01% | 92.789,00 |
| 02.05.2025 | 90,94 | 91,90 | 90,23 | 91,67 | 1,93% | 167.254,00 |
| 01.05.2025 | 87,98 | 90,29 | 87,46 | 89,93 | 2,43% | 170.144,00 |
| 30.04.2025 | 86,98 | 88,10 | 86,28 | 87,80 | 0,33% | 185.578,00 |
| 29.04.2025 | 87,30 | 87,82 | 87,09 | 87,51 | 0,06% | 92.588,00 |
| 28.04.2025 | 87,33 | 87,99 | 86,98 | 87,46 | 0,38% | 84.133,00 |
| 25.04.2025 | 87,52 | 88,02 | 86,39 | 87,13 | -1,10% | 163.545,00 |
| 24.04.2025 | 87,22 | 88,28 | 86,70 | 88,10 | 1,73% | 114.140,00 |
| 23.04.2025 | 86,69 | 87,39 | 85,82 | 86,60 | 1,81% | 147.306,00 |
| 22.04.2025 | 86,53 | 87,55 | 84,87 | 85,06 | -1,05% | 128.007,00 |
| 21.04.2025 | 86,20 | 86,82 | 85,00 | 85,96 | -1,56% | 128.651,00 |
| 17.04.2025 | 86,78 | 87,81 | 86,69 | 87,32 | 0,61% | 151.332,00 |
| 16.04.2025 | 86,65 | 87,15 | 86,16 | 86,79 | 0,18% | 134.991,00 |
| 15.04.2025 | 86,00 | 86,93 | 85,95 | 86,63 | 0,76% | 115.220,00 |
| 14.04.2025 | 86,22 | 86,35 | 85,16 | 85,98 | 0,74% | 96.841,00 |
| 11.04.2025 | 83,80 | 85,40 | 83,31 | 85,35 | 2,42% | 113.016,00 |
| 10.04.2025 | 84,61 | 84,61 | 82,32 | 83,33 | -2,29% | 213.079,00 |
| 09.04.2025 | 79,17 | 86,08 | 78,91 | 85,28 | 8,06% | 301.579,00 |
| 08.04.2025 | 81,95 | 82,80 | 77,89 | 78,92 | -1,08% | 257.090,00 |
| 07.04.2025 | 77,75 | 81,03 | 77,07 | 79,78 | -0,56% | 262.413,00 |
| 04.04.2025 | 82,38 | 82,55 | 79,91 | 80,23 | -5,29% | 267.981,00 |
| 03.04.2025 | 84,69 | 87,24 | 84,34 | 84,71 | -0,65% | 251.068,00 |
| 02.04.2025 | 83,14 | 85,27 | 83,14 | 85,26 | 1,89% | 86.541,00 |
| 01.04.2025 | 82,39 | 84,32 | 82,39 | 83,68 | 1,01% | 111.571,00 |
| 31.03.2025 | 81,24 | 83,12 | 80,78 | 82,84 | 1,05% | 127.740,00 |
| 28.03.2025 | 83,78 | 83,82 | 81,74 | 81,98 | -1,73% | 99.275,00 |
| 27.03.2025 | 83,10 | 84,17 | 82,99 | 83,42 | -0,36% | 108.330,00 |
| 26.03.2025 | 84,18 | 84,74 | 83,40 | 83,72 | -0,18% | 128.720,00 |
| 25.03.2025 | 83,71 | 84,05 | 83,33 | 83,87 | 0,52% | 80.585,00 |
| 24.03.2025 | 82,70 | 83,90 | 82,70 | 83,44 | 1,61% | 136.152,00 |
| 21.03.2025 | 82,32 | 83,09 | 81,93 | 82,12 | -1,83% | 192.761,00 |
| 20.03.2025 | 82,84 | 83,66 | 82,72 | 83,65 | -0,17% | 87.444,00 |
| 19.03.2025 | 82,68 | 83,81 | 82,30 | 83,79 | 1,49% | 76.993,00 |
| 18.03.2025 | 83,66 | 83,81 | 82,05 | 82,56 | -1,29% | 83.619,00 |
| 17.03.2025 | 82,44 | 83,69 | 81,99 | 83,64 | 1,41% | 96.097,00 |
| 14.03.2025 | 80,98 | 82,52 | 80,91 | 82,48 | 2,42% | 121.842,00 |
| 13.03.2025 | 81,44 | 81,93 | 80,16 | 80,53 | -1,97% | 131.869,00 |
| 12.03.2025 | 81,19 | 82,54 | 80,54 | 82,15 | 1,61% | 157.599,00 |
| 11.03.2025 | 83,12 | 83,42 | 80,71 | 80,85 | -3,34% | 205.054,00 |