59,350€
-1,85%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 60,20 | 60,64 | 58,88 | 59,39 | -1,79% | 305,00 |
| 28.09.2026 | 60,31 | 61,07 | 60,00 | 60,47 | -0,26% | - |
| 25.09.2026 | 60,25 | 60,63 | 59,41 | 60,63 | 0,93% | 544,00 |
| 24.09.2026 | 61,73 | 62,24 | 59,87 | 60,07 | -3,32% | - |
| 23.09.2026 | 62,40 | 62,71 | 61,94 | 62,13 | 0,00% | 126,00 |
| 22.09.2026 | 61,73 | 64,00 | 61,59 | 62,13 | 0,81% | - |
| 21.09.2026 | 60,40 | 61,81 | 60,37 | 61,63 | 2,46% | 194,00 |
| 18.09.2026 | 61,92 | 62,04 | 60,02 | 60,15 | -2,40% | 120,00 |
| 17.09.2026 | 61,92 | 62,52 | 60,70 | 61,63 | 0,29% | - |
| 16.09.2026 | 61,31 | 61,93 | 61,07 | 61,45 | 0,29% | - |
| 15.09.2026 | 60,89 | 62,15 | 60,38 | 61,27 | 0,36% | - |
| 14.09.2026 | 59,74 | 61,35 | 59,60 | 61,05 | 1,50% | 14,00 |
| 11.09.2026 | 60,67 | 61,33 | 59,33 | 60,15 | -0,46% | - |
| 10.09.2026 | 60,77 | 61,43 | 60,11 | 60,43 | -3,80% | - |
| 09.09.2026 | 62,79 | 62,82 | 62,77 | 62,82 | 0,14% | 3,00 |
| 08.09.2026 | 62,97 | 63,66 | 62,23 | 62,73 | -0,54% | 81,00 |
| 07.09.2026 | 63,23 | 63,34 | 62,98 | 63,07 | -0,25% | 13,00 |
| 04.09.2026 | 62,90 | 63,66 | 61,83 | 63,23 | 1,41% | - |
| 03.09.2026 | 62,65 | 63,93 | 62,25 | 62,35 | -0,45% | - |
| 02.09.2026 | 61,99 | 62,96 | 61,68 | 62,63 | 0,93% | - |
| 01.09.2026 | 62,94 | 63,13 | 61,55 | 62,05 | -1,34% | - |
| 31.08.2026 | 64,31 | 65,52 | 62,65 | 62,89 | -2,78% | 15,00 |
| 28.08.2026 | 64,00 | 64,87 | 63,93 | 64,69 | 0,39% | - |
| 27.08.2026 | 64,98 | 65,17 | 64,28 | 64,44 | -0,66% | - |
| 26.08.2026 | 62,87 | 65,02 | 62,80 | 64,87 | 3,12% | - |
| 25.08.2026 | 63,89 | 64,69 | 62,91 | 62,91 | -1,22% | - |
| 24.08.2026 | 63,22 | 63,69 | 62,02 | 63,69 | 0,41% | 580,00 |
| 21.08.2026 | 63,19 | 64,27 | 62,52 | 63,43 | 0,22% | 14,00 |
| 20.08.2026 | 62,46 | 63,46 | 62,41 | 63,29 | -1,16% | - |
| 19.08.2026 | 64,00 | 64,83 | 63,48 | 64,03 | -18,88% | 12,00 |
| 05.05.2026 | 78,01 | 79,09 | 77,26 | 78,93 | 1,43% | - |
| 04.05.2026 | 78,12 | 78,70 | 77,53 | 77,82 | 0,01% | - |
| 30.04.2026 | 76,41 | 77,85 | 76,05 | 77,81 | 1,65% | 600,00 |
| 29.04.2026 | 77,07 | 77,32 | 75,58 | 76,55 | -0,23% | 15,00 |
| 28.04.2026 | 77,46 | 77,94 | 76,55 | 76,73 | -1,08% | - |
| 27.04.2026 | 76,10 | 77,71 | 75,85 | 77,57 | 1,78% | 84,00 |
| 24.04.2026 | 76,51 | 76,86 | 75,70 | 76,21 | 0,05% | - |
| 23.04.2026 | 76,52 | 77,06 | 75,63 | 76,17 | -1,19% | - |
| 22.04.2026 | 77,37 | 77,81 | 76,28 | 77,09 | 0,12% | 170,00 |
| 21.04.2026 | 78,43 | 79,54 | 76,64 | 77,00 | -1,35% | 35,00 |
| 20.04.2026 | 76,91 | 78,56 | 76,84 | 78,05 | 0,70% | 261,00 |
| 17.04.2026 | 75,86 | 77,73 | 75,66 | 77,51 | 2,24% | - |
| 16.04.2026 | 77,34 | 78,55 | 75,79 | 75,81 | -1,63% | 137,00 |
| 15.04.2026 | 75,99 | 77,72 | 75,81 | 77,07 | 1,29% | 7,00 |
| 14.04.2026 | 75,09 | 76,10 | 74,64 | 76,09 | 1,30% | 81,00 |
| 13.04.2026 | 73,20 | 75,15 | 73,00 | 75,11 | 2,04% | - |
| 10.04.2026 | 75,10 | 75,49 | 73,09 | 73,61 | -2,21% | - |
| 09.04.2026 | 75,18 | 75,57 | 74,07 | 75,27 | 0,03% | - |
| 08.04.2026 | 76,74 | 77,03 | 74,08 | 75,25 | 1,13% | - |
| 07.04.2026 | 75,79 | 76,55 | 73,95 | 74,41 | -1,77% | 14,00 |
| 02.04.2026 | 73,50 | 76,50 | 73,50 | 75,75 | 0,00% | 105,00 |
| 01.04.2026 | 75,50 | 76,25 | 74,25 | 75,75 | 2,02% | - |
| 31.03.2026 | 74,25 | 75,50 | 73,25 | 74,25 | 0,68% | 87,00 |
| 30.03.2026 | 74,25 | 75,75 | 73,25 | 73,75 | 0,00% | 15,00 |
| 27.03.2026 | 76,00 | 76,00 | 73,75 | 73,75 | -2,64% | - |
| 26.03.2026 | 76,25 | 77,75 | 74,75 | 75,75 | -1,30% | 1.250,00 |
| 25.03.2026 | 76,25 | 77,50 | 74,75 | 76,75 | 1,32% | - |
| 24.03.2026 | 76,75 | 77,00 | 74,50 | 75,75 | -1,30% | - |
| 23.03.2026 | 74,00 | 77,50 | 73,75 | 76,75 | 1,66% | 15,00 |
| 20.03.2026 | 76,75 | 77,00 | 74,75 | 75,50 | -1,63% | - |
| 19.03.2026 | 77,50 | 78,00 | 75,50 | 76,75 | -1,29% | 156,00 |
| 18.03.2026 | 78,00 | 79,00 | 76,00 | 77,75 | -0,64% | - |
| 17.03.2026 | 77,00 | 79,00 | 77,00 | 78,25 | 0,64% | 120,00 |
| 16.03.2026 | 77,75 | 78,25 | 76,75 | 77,75 | 0,65% | 15,00 |
| 13.03.2026 | 77,25 | 78,25 | 76,00 | 77,25 | -0,64% | 60,00 |
| 12.03.2026 | 78,00 | 79,50 | 76,75 | 77,75 | -1,89% | 4.000,00 |
| 11.03.2026 | 78,25 | 79,25 | 77,25 | 79,25 | 1,28% | - |
| 10.03.2026 | 78,50 | 79,50 | 77,50 | 78,25 | -0,63% | - |
| 09.03.2026 | 76,25 | 79,00 | 75,75 | 78,75 | 0,64% | - |
| 06.03.2026 | 78,75 | 79,25 | 77,25 | 78,25 | -0,63% | 13,00 |
| 05.03.2026 | 79,25 | 80,75 | 78,25 | 78,75 | -1,87% | - |
| 04.03.2026 | 81,00 | 81,75 | 78,75 | 80,25 | -1,23% | 132,00 |
| 03.03.2026 | 78,75 | 81,75 | 77,75 | 81,25 | 1,88% | - |
| 02.03.2026 | 77,25 | 80,75 | 77,00 | 79,75 | 1,27% | 15,00 |
| 27.02.2026 | 80,25 | 80,75 | 77,25 | 78,75 | -2,48% | - |
| 26.02.2026 | 77,25 | 81,25 | 76,25 | 80,75 | 5,21% | 5.429,00 |
| 25.02.2026 | 74,25 | 77,25 | 73,75 | 76,75 | 2,68% | - |
| 24.02.2026 | 74,75 | 75,25 | 71,75 | 74,75 | -0,66% | - |
| 23.02.2026 | 75,75 | 76,25 | 73,50 | 75,25 | -1,95% | 34,00 |
| 20.02.2026 | 75,50 | 76,75 | 74,75 | 76,75 | 0,66% | 122,00 |
| 19.02.2026 | 74,50 | 76,25 | 74,25 | 76,25 | 1,33% | 16,00 |
| 18.02.2026 | 73,50 | 75,50 | 73,25 | 75,25 | 2,03% | 396,00 |
| 17.02.2026 | 73,25 | 75,00 | 72,75 | 73,75 | 0,68% | 724,00 |
| 16.02.2026 | 73,75 | 74,00 | 73,25 | 73,25 | 0,00% | 226,00 |
| 13.02.2026 | 73,50 | 74,25 | 71,00 | 73,25 | -1,35% | 517,00 |
| 12.02.2026 | 83,50 | 85,00 | 73,50 | 74,25 | -11,34% | 258,00 |
| 11.02.2026 | 86,00 | 87,25 | 82,75 | 83,75 | -2,90% | 1.118,00 |
| 10.02.2026 | 85,50 | 87,50 | 85,50 | 86,25 | 0,00% | - |
| 09.02.2026 | 86,50 | 86,50 | 84,75 | 86,25 | 0,00% | 425,00 |
| 06.02.2026 | 84,00 | 86,75 | 83,75 | 86,25 | 3,29% | 52,00 |
| 05.02.2026 | 85,75 | 85,75 | 83,50 | 83,50 | -2,62% | 395,00 |
| 04.02.2026 | 83,50 | 86,25 | 83,50 | 85,75 | 1,78% | - |
| 03.02.2026 | 86,00 | 86,00 | 83,25 | 84,25 | -1,75% | 493,00 |
| 02.02.2026 | 82,00 | 85,75 | 82,00 | 85,75 | 2,39% | 75,00 |
| 30.01.2026 | 83,50 | 84,50 | 82,00 | 83,75 | -1,18% | - |
| 29.01.2026 | 84,00 | 85,00 | 83,50 | 84,75 | 0,00% | 1.475,00 |
| 28.01.2026 | 84,50 | 84,75 | 82,25 | 84,75 | 0,59% | - |
| 27.01.2026 | 84,00 | 85,25 | 83,00 | 84,25 | 0,00% | 75,00 |
| 26.01.2026 | 84,00 | 85,75 | 84,00 | 84,25 | -0,59% | - |
| 23.01.2026 | 86,00 | 86,75 | 84,50 | 84,75 | -2,31% | 338,00 |