90,470$
-1,14%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 89,92 | 91,23 | 89,32 | 90,47 | -1,14% | 165.423,00 |
| 05.03.2026 | 92,04 | 93,50 | 90,80 | 91,51 | -1,33% | 226.767,00 |
| 04.03.2026 | 94,05 | 94,59 | 91,71 | 92,74 | -1,78% | 212.176,00 |
| 03.03.2026 | 91,49 | 94,45 | 90,15 | 94,42 | 1,69% | 301.591,00 |
| 02.03.2026 | 90,39 | 94,46 | 90,39 | 92,85 | 0,09% | 374.561,00 |
| 27.02.2026 | 94,05 | 94,28 | 91,42 | 92,77 | -2,58% | 419.918,00 |
| 26.02.2026 | 90,70 | 95,68 | 89,28 | 95,23 | 5,49% | 781.216,00 |
| 25.02.2026 | 88,81 | 90,32 | 87,18 | 90,27 | 2,92% | 589.968,00 |
| 24.02.2026 | 87,68 | 87,99 | 84,62 | 87,71 | -2,71% | 817.899,00 |
| 20.02.2026 | 88,69 | 90,15 | 88,29 | 90,15 | 0,79% | 193.944,00 |
| 19.02.2026 | 87,93 | 89,46 | 87,25 | 89,44 | 1,47% | 198.238,00 |
| 18.02.2026 | 87,01 | 88,85 | 86,66 | 88,14 | 1,25% | 214.348,00 |
| 17.02.2026 | 86,15 | 89,04 | 86,12 | 87,05 | 0,02% | 327.053,00 |
| 13.02.2026 | 88,00 | 88,01 | 84,29 | 87,03 | -0,37% | 689.103,00 |
| 12.02.2026 | 99,50 | 99,75 | 87,10 | 87,35 | -11,65% | 960.425,00 |
| 11.02.2026 | 102,67 | 103,23 | 98,40 | 98,87 | -3,26% | 326.778,00 |
| 10.02.2026 | 103,03 | 103,87 | 102,19 | 102,20 | -0,35% | 215.409,00 |
| 09.02.2026 | 101,85 | 102,78 | 101,50 | 102,56 | 1,01% | 257.171,00 |
| 06.02.2026 | 100,91 | 102,83 | 100,56 | 101,53 | 2,33% | 205.562,00 |
| 05.02.2026 | 100,20 | 100,47 | 98,83 | 99,22 | -1,52% | 299.403,00 |
| 04.02.2026 | 99,34 | 101,06 | 99,24 | 100,75 | 1,34% | 310.001,00 |
| 03.02.2026 | 101,28 | 101,41 | 98,52 | 99,42 | -1,49% | 204.214,00 |
| 02.02.2026 | 98,95 | 101,00 | 98,56 | 100,92 | 1,86% | 162.989,00 |
| 30.01.2026 | 99,14 | 100,50 | 97,53 | 99,08 | -1,91% | 205.316,00 |
| 29.01.2026 | 100,65 | 101,58 | 99,79 | 101,01 | 0,48% | 190.459,00 |
| 28.01.2026 | 100,66 | 100,87 | 98,24 | 100,53 | -0,39% | 265.367,00 |
| 27.01.2026 | 101,16 | 101,81 | 100,54 | 100,92 | 0,88% | 159.339,00 |
| 26.01.2026 | 100,84 | 101,10 | 99,79 | 100,04 | -1,63% | 112.042,00 |
| 22.01.2026 | 99,97 | 102,18 | 99,74 | 101,70 | 2,76% | 231.007,00 |
| 21.01.2026 | 99,67 | 100,01 | 97,42 | 98,97 | 0,20% | 235.249,00 |
| 20.01.2026 | 99,34 | 100,65 | 98,53 | 98,77 | -1,27% | 238.743,00 |
| 16.01.2026 | 99,47 | 100,52 | 99,28 | 100,04 | 0,75% | 182.897,00 |
| 15.01.2026 | 99,08 | 100,02 | 98,83 | 99,30 | 0,94% | 225.092,00 |
| 14.01.2026 | 98,14 | 98,89 | 96,83 | 98,38 | 0,32% | 227.531,00 |
| 13.01.2026 | 99,11 | 99,31 | 97,50 | 98,07 | -0,88% | 120.245,00 |
| 12.01.2026 | 98,31 | 99,33 | 97,97 | 98,94 | 0,62% | 146.904,00 |
| 09.01.2026 | 97,83 | 98,57 | 97,49 | 98,33 | 1,25% | 160.911,00 |
| 08.01.2026 | 98,03 | 98,30 | 95,89 | 97,12 | -1,18% | 269.617,00 |
| 07.01.2026 | 99,60 | 99,99 | 97,41 | 98,28 | -1,08% | 263.992,00 |
| 06.01.2026 | 97,76 | 99,70 | 96,72 | 99,35 | 1,57% | 316.319,00 |
| 05.01.2026 | 96,29 | 98,68 | 96,29 | 97,81 | 1,66% | 296.547,00 |
| 02.01.2026 | 95,16 | 96,44 | 94,72 | 96,21 | 1,96% | 198.376,00 |
| 31.12.2025 | 95,13 | 95,13 | 94,32 | 94,36 | -1,03% | 404.435,00 |
| 30.12.2025 | 96,01 | 96,49 | 95,16 | 95,34 | -0,85% | 220.617,00 |
| 29.12.2025 | 96,51 | 96,75 | 95,74 | 96,16 | 0,05% | 190.092,00 |
| 26.12.2025 | 96,23 | 96,41 | 95,90 | 96,11 | 0,33% | 110.620,00 |
| 24.12.2025 | 96,40 | 96,98 | 95,44 | 95,79 | -0,53% | 320.729,00 |
| 23.12.2025 | 95,00 | 96,30 | 94,32 | 96,30 | 2,06% | 304.421,00 |
| 22.12.2025 | 94,45 | 95,05 | 93,76 | 94,36 | 0,17% | 276.134,00 |
| 19.12.2025 | 93,77 | 94,40 | 93,13 | 94,20 | 1,08% | 412.781,00 |
| 18.12.2025 | 93,12 | 93,39 | 91,63 | 93,19 | 1,26% | 856.650,00 |
| 17.12.2025 | 93,98 | 94,38 | 92,02 | 92,03 | -2,71% | 133.836,00 |
| 16.12.2025 | 93,52 | 94,99 | 91,54 | 94,59 | 1,09% | 287.015,00 |
| 15.12.2025 | 94,33 | 94,54 | 93,10 | 93,57 | -0,07% | 300.337,00 |
| 12.12.2025 | 95,42 | 95,57 | 93,38 | 93,64 | -1,71% | 134.694,00 |
| 11.12.2025 | 95,05 | 95,69 | 94,65 | 95,27 | 0,15% | 131.438,00 |
| 10.12.2025 | 94,87 | 95,82 | 94,41 | 95,13 | 0,44% | 141.312,00 |
| 09.12.2025 | 95,93 | 96,14 | 94,68 | 94,71 | -0,89% | 150.880,00 |
| 08.12.2025 | 95,18 | 96,21 | 95,00 | 95,56 | 0,58% | 149.969,00 |
| 05.12.2025 | 95,43 | 96,15 | 94,96 | 95,01 | 0,02% | 116.367,00 |
| 04.12.2025 | 95,62 | 96,03 | 94,88 | 94,99 | -0,97% | 140.742,00 |
| 03.12.2025 | 94,67 | 96,01 | 94,14 | 95,92 | 1,63% | 126.542,00 |
| 02.12.2025 | 95,56 | 96,10 | 94,27 | 94,38 | -0,95% | 165.102,00 |
| 01.12.2025 | 95,85 | 95,92 | 94,53 | 95,29 | -1,32% | 140.610,00 |
| 28.11.2025 | 96,39 | 97,01 | 96,19 | 96,56 | 0,33% | 71.584,00 |
| 26.11.2025 | 96,34 | 97,22 | 96,22 | 96,24 | 0,40% | 125.056,00 |
| 25.11.2025 | 94,66 | 96,31 | 94,35 | 95,86 | 1,44% | 199.908,00 |
| 24.11.2025 | 93,10 | 94,68 | 92,69 | 94,50 | 0,47% | 271.750,00 |
| 20.11.2025 | 97,43 | 97,65 | 93,89 | 94,06 | -1,96% | 271.899,00 |
| 19.11.2025 | 96,62 | 97,16 | 95,28 | 95,94 | -0,99% | 280.376,00 |
| 18.11.2025 | 99,22 | 99,22 | 96,30 | 96,90 | -2,28% | 344.126,00 |
| 17.11.2025 | 105,51 | 105,51 | 98,14 | 99,16 | -5,31% | 392.897,00 |
| 13.11.2025 | 107,84 | 107,94 | 104,63 | 104,72 | -2,93% | 270.344,00 |
| 12.11.2025 | 108,14 | 108,18 | 107,46 | 107,88 | 0,06% | 186.182,00 |
| 11.11.2025 | 106,83 | 108,52 | 106,70 | 107,82 | 0,82% | 105.432,00 |
| 10.11.2025 | 108,60 | 108,61 | 106,41 | 106,94 | -1,06% | 118.256,00 |
| 07.11.2025 | 108,67 | 108,70 | 106,97 | 108,09 | -0,40% | 126.320,00 |
| 06.11.2025 | 110,04 | 110,50 | 108,50 | 108,52 | -1,73% | 132.756,00 |
| 05.11.2025 | 108,22 | 110,56 | 108,04 | 110,43 | 2,32% | 169.062,00 |
| 04.11.2025 | 109,16 | 109,28 | 107,39 | 107,93 | -1,44% | 171.593,00 |
| 03.11.2025 | 110,89 | 111,02 | 108,57 | 109,51 | -1,24% | 145.682,00 |
| 31.10.2025 | 110,91 | 111,80 | 110,51 | 110,88 | -0,88% | 148.805,00 |
| 30.10.2025 | 112,85 | 114,27 | 111,41 | 111,87 | -0,95% | 199.917,00 |
| 29.10.2025 | 113,44 | 113,84 | 112,37 | 112,94 | -0,67% | 167.593,00 |
| 28.10.2025 | 112,24 | 114,52 | 112,24 | 113,70 | 1,28% | 93.027,00 |
| 27.10.2025 | 112,70 | 112,70 | 111,31 | 112,26 | 0,14% | 65.945,00 |
| 24.10.2025 | 112,69 | 112,86 | 111,53 | 112,10 | 0,18% | 84.907,00 |
| 23.10.2025 | 112,37 | 112,83 | 111,45 | 111,90 | -0,38% | 83.606,00 |
| 22.10.2025 | 113,41 | 113,99 | 111,84 | 112,33 | -0,85% | 159.388,00 |
| 21.10.2025 | 111,23 | 113,43 | 110,89 | 113,29 | 1,23% | 100.687,00 |
| 20.10.2025 | 110,76 | 112,12 | 110,63 | 111,91 | 1,67% | 93.520,00 |
| 17.10.2025 | 110,12 | 110,24 | 109,25 | 110,07 | -0,21% | 115.290,00 |
| 16.10.2025 | 112,00 | 112,88 | 110,17 | 110,30 | -1,70% | 136.358,00 |
| 15.10.2025 | 113,01 | 113,87 | 110,94 | 112,21 | -0,34% | 113.664,00 |
| 14.10.2025 | 109,86 | 112,73 | 109,86 | 112,59 | 1,57% | 175.810,00 |
| 13.10.2025 | 109,96 | 111,08 | 109,78 | 110,85 | 1,39% | 45.256,00 |
| 10.10.2025 | 111,38 | 111,57 | 109,32 | 109,33 | -1,59% | 137.908,00 |
| 09.10.2025 | 113,21 | 113,52 | 110,98 | 111,10 | -1,76% | 116.439,00 |
| 08.10.2025 | 111,62 | 113,14 | 111,07 | 113,09 | 1,75% | 127.923,00 |
| 07.10.2025 | 110,51 | 111,72 | 110,39 | 111,14 | 0,06% | 84.720,00 |