75,130$
-0,49%
Echtzeit-Aktienkurs Stantec
Bid:
Ask:
Aktienkurse zur Stantec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 76,82 | 77,47 | 74,79 | 75,13 | -0,49% | 316.503,00 |
| 11.11.2026 | 75,80 | 75,88 | 75,11 | 75,50 | -0,44% | 214.437,00 |
| 10.11.2026 | 75,72 | 76,35 | 75,12 | 75,83 | -0,64% | 207.659,00 |
| 09.11.2026 | 75,72 | 76,94 | 75,50 | 76,32 | 2,66% | 175.275,00 |
| 06.11.2026 | 74,04 | 75,44 | 73,56 | 74,34 | -1,94% | 194.539,00 |
| 05.11.2026 | 79,50 | 79,50 | 74,29 | 75,81 | -3,81% | 491.828,00 |
| 04.11.2026 | 78,66 | 79,63 | 77,66 | 78,81 | 1,70% | 343.344,00 |
| 03.11.2026 | 75,64 | 77,72 | 75,40 | 77,49 | 1,59% | 370.146,00 |
| 02.11.2026 | 72,67 | 77,08 | 72,67 | 76,28 | 5,49% | 364.323,00 |
| 30.10.2026 | 72,56 | 73,07 | 71,95 | 72,31 | 0,03% | 228.613,00 |
| 29.10.2026 | 72,46 | 72,66 | 71,72 | 72,29 | 0,60% | 277.166,00 |
| 28.10.2026 | 70,81 | 71,94 | 70,69 | 71,86 | 1,64% | 321.761,00 |
| 27.10.2026 | 71,06 | 71,58 | 70,07 | 70,70 | -0,44% | 211.594,00 |
| 26.10.2026 | 70,95 | 71,73 | 70,76 | 71,01 | -0,14% | 299.197,00 |
| 23.10.2026 | 72,21 | 72,47 | 70,71 | 71,11 | -2,28% | 319.130,00 |
| 22.10.2026 | 70,80 | 73,03 | 69,97 | 72,77 | 3,63% | 436.295,00 |
| 21.10.2026 | 69,15 | 70,25 | 68,75 | 70,22 | 1,72% | 314.263,00 |
| 20.10.2026 | 69,12 | 69,42 | 68,34 | 69,03 | 0,70% | 283.345,00 |
| 19.10.2026 | 69,38 | 69,92 | 68,14 | 68,55 | -1,05% | 222.829,00 |
| 16.10.2026 | 69,99 | 70,41 | 68,53 | 69,28 | 0,13% | 269.388,00 |
| 15.10.2026 | 67,77 | 69,53 | 66,68 | 69,19 | 3,10% | 492.486,00 |
| 14.10.2026 | 67,43 | 67,76 | 66,53 | 67,11 | -0,75% | 187.944,00 |
| 13.10.2026 | 67,18 | 67,84 | 66,61 | 67,62 | 1,24% | 224.170,00 |
| 12.10.2026 | 66,82 | 67,23 | 66,18 | 66,79 | -0,10% | 122.232,00 |
| 09.10.2026 | 67,72 | 67,72 | 66,29 | 66,86 | -1,49% | 191.205,00 |
| 08.10.2026 | 66,56 | 67,87 | 65,78 | 67,87 | 1,80% | 257.773,00 |
| 07.10.2026 | 67,00 | 67,69 | 65,35 | 66,67 | -1,29% | 284.410,00 |
| 06.10.2026 | 67,20 | 68,15 | 66,99 | 67,54 | 1,02% | 319.103,00 |
| 05.10.2026 | 67,22 | 67,77 | 66,55 | 66,86 | -0,87% | 331.131,00 |
| 02.10.2026 | 67,54 | 67,96 | 67,00 | 67,45 | 0,46% | 311.692,00 |
| 01.10.2026 | 67,83 | 68,05 | 66,73 | 67,14 | -0,33% | 302.742,00 |
| 30.09.2026 | 67,19 | 67,91 | 66,90 | 67,36 | 0,18% | 285.222,00 |
| 29.09.2026 | 68,46 | 68,73 | 66,79 | 67,24 | -2,15% | 258.831,00 |
| 28.09.2026 | 68,29 | 69,39 | 68,10 | 68,72 | -0,43% | 208.906,00 |
| 25.09.2026 | 68,70 | 69,16 | 67,83 | 69,02 | 0,85% | 211.128,00 |
| 24.09.2026 | 70,31 | 70,61 | 68,10 | 68,44 | -3,17% | 365.146,00 |
| 23.09.2026 | 70,84 | 71,52 | 70,43 | 70,68 | -0,55% | 279.982,00 |
| 22.09.2026 | 71,45 | 71,69 | 70,44 | 71,07 | 0,47% | 220.901,00 |
| 21.09.2026 | 69,56 | 70,92 | 69,24 | 70,74 | 2,45% | 268.767,00 |
| 18.09.2026 | 70,60 | 70,85 | 68,87 | 69,05 | -2,44% | 576.856,00 |
| 17.09.2026 | 71,05 | 71,25 | 69,69 | 70,78 | 0,53% | 224.267,00 |
| 16.09.2026 | 70,60 | 71,49 | 70,23 | 70,41 | -0,27% | 272.085,00 |
| 15.09.2026 | 69,95 | 71,74 | 69,66 | 70,60 | 0,24% | 287.515,00 |
| 14.09.2026 | 70,47 | 70,89 | 69,60 | 70,43 | 1,11% | 276.073,00 |
| 11.09.2026 | 70,72 | 70,77 | 69,00 | 69,66 | -0,54% | 266.623,00 |
| 10.09.2026 | 70,15 | 71,41 | 69,80 | 70,04 | -0,68% | 264.538,00 |
| 09.09.2026 | 72,73 | 72,76 | 70,32 | 70,52 | -3,30% | 234.748,00 |
| 08.09.2026 | 73,81 | 74,29 | 72,34 | 72,93 | -0,80% | 256.623,00 |
| 04.09.2026 | 72,36 | 73,94 | 71,74 | 73,52 | 0,66% | 245.106,00 |
| 03.09.2026 | 73,66 | 74,40 | 72,22 | 73,04 | 0,52% | 222.771,00 |
| 02.09.2026 | 71,84 | 72,98 | 71,30 | 72,66 | 1,20% | 277.752,00 |
| 01.09.2026 | 73,00 | 73,00 | 71,35 | 71,80 | -1,64% | 255.852,00 |
| 31.08.2026 | 74,30 | 74,67 | 72,83 | 73,00 | -2,39% | 261.356,00 |
| 28.08.2026 | 74,85 | 75,24 | 74,48 | 74,79 | 0,11% | 238.832,00 |
| 27.08.2026 | 75,62 | 75,70 | 74,46 | 74,71 | -0,94% | 287.764,00 |
| 26.08.2026 | 73,14 | 75,81 | 73,14 | 75,42 | 2,63% | 305.336,00 |
| 25.08.2026 | 74,33 | 75,50 | 73,39 | 73,49 | -0,97% | 338.758,00 |
| 24.08.2026 | 74,17 | 74,28 | 72,40 | 74,21 | 0,19% | 266.917,00 |
| 21.08.2026 | 74,20 | 75,06 | 73,96 | 74,07 | 0,26% | 222.563,00 |
| 20.08.2026 | 74,37 | 74,41 | 72,90 | 73,88 | -1,23% | 345.818,00 |
| 19.08.2026 | 74,45 | 75,70 | 73,94 | 74,80 | 0,81% | 414.489,00 |
| 18.08.2026 | 75,74 | 77,48 | 74,16 | 74,20 | -0,09% | 297.993,00 |
| 17.08.2026 | 73,42 | 75,63 | 73,07 | 74,27 | 0,77% | 531.186,00 |
| 14.08.2026 | 74,95 | 75,65 | 73,15 | 73,70 | -0,42% | 438.151,00 |
| 13.08.2026 | 73,36 | 74,66 | 70,84 | 74,01 | -0,32% | 670.800,00 |
| 12.08.2026 | 74,37 | 75,01 | 73,58 | 74,25 | -0,36% | 386.710,00 |
| 11.08.2026 | 73,14 | 75,15 | 73,01 | 74,52 | 1,80% | 351.667,00 |
| 10.08.2026 | 73,35 | 73,68 | 72,78 | 73,20 | -0,42% | 223.414,00 |
| 07.08.2026 | 72,73 | 73,96 | 72,73 | 73,51 | 0,55% | 241.230,00 |
| 06.08.2026 | 72,83 | 74,38 | 72,55 | 73,11 | -0,04% | 263.995,00 |
| 05.08.2026 | 73,27 | 73,81 | 72,76 | 73,14 | 0,81% | 420.337,00 |
| 04.08.2026 | 71,28 | 72,70 | 70,86 | 72,55 | 1,26% | 238.042,00 |
| 03.08.2026 | 71,27 | 72,42 | 70,70 | 71,65 | 1,65% | 146.245,00 |
| 31.07.2026 | 69,00 | 70,95 | 69,00 | 70,49 | 1,51% | 229.845,00 |
| 30.07.2026 | 72,22 | 72,33 | 68,81 | 69,44 | -3,04% | 490.531,00 |
| 29.07.2026 | 71,49 | 72,20 | 70,13 | 71,62 | -0,25% | 427.561,00 |
| 28.07.2026 | 71,30 | 72,29 | 70,47 | 71,80 | 1,71% | 484.119,00 |
| 27.07.2026 | 68,28 | 70,64 | 67,18 | 70,59 | 4,64% | 392.896,00 |
| 24.07.2026 | 67,08 | 68,05 | 66,64 | 67,46 | 1,06% | 337.846,00 |
| 23.07.2026 | 67,57 | 67,96 | 66,26 | 66,75 | -1,91% | 346.380,00 |
| 22.07.2026 | 68,64 | 68,72 | 67,72 | 68,05 | -0,29% | 283.266,00 |
| 21.07.2026 | 68,82 | 69,01 | 68,02 | 68,25 | -1,26% | 197.535,00 |
| 20.07.2026 | 69,62 | 69,62 | 68,31 | 69,12 | -0,63% | 285.270,00 |
| 17.07.2026 | 70,19 | 70,66 | 69,03 | 69,56 | -1,26% | 305.673,00 |
| 16.07.2026 | 68,94 | 71,18 | 68,92 | 70,45 | 2,58% | 347.589,00 |
| 15.07.2026 | 69,18 | 70,25 | 68,52 | 68,68 | 0,13% | 303.269,00 |
| 14.07.2026 | 68,16 | 69,42 | 67,65 | 68,59 | -0,26% | 338.831,00 |
| 13.07.2026 | 69,89 | 70,46 | 68,56 | 68,77 | -0,69% | 292.118,00 |
| 10.07.2026 | 68,96 | 69,94 | 68,71 | 69,25 | 0,65% | 331.650,00 |
| 09.07.2026 | 69,17 | 69,81 | 68,65 | 68,80 | -1,16% | 271.663,00 |
| 08.07.2026 | 68,09 | 69,72 | 67,28 | 69,61 | 1,24% | 380.210,00 |
| 07.07.2026 | 71,37 | 71,67 | 68,20 | 68,76 | -2,73% | 364.794,00 |
| 06.07.2026 | 70,16 | 70,93 | 69,51 | 70,69 | 0,94% | 286.536,00 |
| 02.07.2026 | 68,05 | 70,27 | 68,03 | 70,03 | 3,56% | 415.300,00 |
| 01.07.2026 | 69,61 | 69,75 | 67,30 | 67,62 | -1,87% | 225.583,00 |
| 30.06.2026 | 68,65 | 68,93 | 67,96 | 68,91 | -0,14% | 404.513,00 |
| 29.06.2026 | 69,83 | 69,90 | 68,56 | 69,01 | -0,62% | 441.226,00 |
| 26.06.2026 | 68,04 | 69,71 | 68,02 | 69,44 | 2,16% | 387.967,00 |
| 25.06.2026 | 69,00 | 69,68 | 67,78 | 67,97 | -2,13% | 421.042,00 |
| 24.06.2026 | 68,21 | 70,50 | 67,95 | 69,45 | 1,98% | 954.742,00 |