91,140$
-1,04%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 92,37 | 92,98 | 90,89 | 91,14 | -1,04% | 276.069,00 |
| 06.05.2026 | 92,61 | 93,62 | 91,40 | 92,10 | -0,08% | 344.943,00 |
| 05.05.2026 | 92,03 | 92,27 | 90,40 | 92,17 | 1,33% | 227.875,00 |
| 04.05.2026 | 90,55 | 92,04 | 90,55 | 90,96 | -0,55% | 165.115,00 |
| 01.05.2026 | 92,00 | 92,42 | 91,04 | 91,46 | 0,18% | 309.905,00 |
| 30.04.2026 | 89,72 | 91,39 | 88,94 | 91,30 | 2,06% | 244.342,00 |
| 29.04.2026 | 89,79 | 90,29 | 88,32 | 89,46 | -0,49% | 247.686,00 |
| 28.04.2026 | 90,84 | 91,00 | 89,66 | 89,90 | -1,09% | 142.376,00 |
| 27.04.2026 | 89,26 | 91,12 | 89,02 | 90,89 | 1,75% | 296.047,00 |
| 24.04.2026 | 89,45 | 89,59 | 88,57 | 89,33 | 0,04% | 160.501,00 |
| 23.04.2026 | 89,91 | 90,21 | 88,29 | 89,29 | -0,85% | 253.068,00 |
| 22.04.2026 | 91,28 | 91,28 | 89,44 | 90,06 | -0,27% | 281.884,00 |
| 21.04.2026 | 91,99 | 92,26 | 89,94 | 90,30 | -1,78% | 353.160,00 |
| 20.04.2026 | 91,02 | 92,61 | 90,60 | 91,94 | 0,81% | 284.391,00 |
| 17.04.2026 | 90,26 | 91,78 | 90,26 | 91,20 | 2,16% | 270.294,00 |
| 16.04.2026 | 90,63 | 91,95 | 89,26 | 89,27 | -1,81% | 254.129,00 |
| 15.04.2026 | 89,95 | 91,77 | 89,43 | 90,92 | 1,33% | 269.119,00 |
| 14.04.2026 | 88,63 | 89,81 | 88,37 | 89,73 | 1,64% | 197.032,00 |
| 13.04.2026 | 85,88 | 88,37 | 85,88 | 88,28 | 2,11% | 255.407,00 |
| 10.04.2026 | 88,22 | 88,22 | 85,64 | 86,46 | -1,64% | 137.793,00 |
| 09.04.2026 | 87,43 | 88,34 | 86,53 | 87,90 | 0,17% | 280.337,00 |
| 08.04.2026 | 89,55 | 90,16 | 86,52 | 87,75 | 1,67% | 358.291,00 |
| 07.04.2026 | 87,63 | 87,63 | 85,58 | 86,31 | -2,03% | 195.964,00 |
| 06.04.2026 | 86,70 | 88,15 | 86,65 | 88,10 | 1,24% | 125.962,00 |
| 02.04.2026 | 85,95 | 88,09 | 85,50 | 87,02 | -0,39% | 375.108,00 |
| 01.04.2026 | 87,24 | 88,33 | 86,76 | 87,36 | 1,11% | 153.499,00 |
| 31.03.2026 | 85,30 | 86,49 | 84,49 | 86,40 | 2,06% | 229.607,00 |
| 30.03.2026 | 85,59 | 85,96 | 84,08 | 84,66 | -0,82% | 297.253,00 |
| 27.03.2026 | 86,20 | 86,36 | 84,96 | 85,36 | -1,85% | 169.766,00 |
| 26.03.2026 | 87,82 | 89,62 | 86,81 | 86,97 | -1,76% | 165.496,00 |
| 25.03.2026 | 88,73 | 89,07 | 86,56 | 88,53 | 0,89% | 364.465,00 |
| 24.03.2026 | 88,58 | 88,64 | 86,36 | 87,75 | -1,44% | 224.493,00 |
| 23.03.2026 | 88,43 | 90,13 | 87,26 | 89,03 | 2,71% | 478.289,00 |
| 20.03.2026 | 88,06 | 88,77 | 86,30 | 86,68 | -2,46% | 427.695,00 |
| 19.03.2026 | 88,50 | 89,65 | 87,50 | 88,87 | -0,17% | 520.823,00 |
| 18.03.2026 | 89,19 | 90,06 | 88,55 | 89,02 | -1,03% | 150.901,00 |
| 17.03.2026 | 89,80 | 91,02 | 89,39 | 89,95 | 0,49% | 159.172,00 |
| 16.03.2026 | 89,40 | 89,75 | 88,41 | 89,51 | 1,36% | 150.015,00 |
| 13.03.2026 | 89,30 | 89,77 | 87,73 | 88,31 | -0,61% | 226.776,00 |
| 12.03.2026 | 90,50 | 91,55 | 88,48 | 88,85 | -2,82% | 236.944,00 |
| 11.03.2026 | 89,83 | 91,50 | 89,77 | 91,43 | 1,05% | 151.685,00 |
| 10.03.2026 | 92,34 | 92,47 | 90,29 | 90,48 | -0,87% | 216.614,00 |
| 09.03.2026 | 88,46 | 91,72 | 87,86 | 91,27 | 0,88% | 189.586,00 |
| 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 | -0,34% | 817.899,00 |
| 23.02.2026 | 89,85 | 89,85 | 86,72 | 88,01 | -2,37% | 558.500,00 |
| 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 |