5,209$
0,47%
Echtzeit-Aktienkurs Stagwell Inc.
Bid:
Ask:
Aktienkurse zur Stagwell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,23 | 5,30 | 5,15 | 5,19 | -0,10% | 1.109.194,00 |
| 14.10.2025 | 4,93 | 5,21 | 4,93 | 5,20 | 2,87% | 1.148.078,00 |
| 13.10.2025 | 5,10 | 5,15 | 4,98 | 5,05 | 0,60% | 1.057.554,00 |
| 10.10.2025 | 5,19 | 5,28 | 4,97 | 5,02 | -3,46% | 1.485.951,00 |
| 09.10.2025 | 5,52 | 5,55 | 5,17 | 5,20 | -5,45% | 1.982.718,00 |
| 08.10.2025 | 5,43 | 5,51 | 5,38 | 5,50 | 1,29% | 566.524,00 |
| 07.10.2025 | 5,53 | 5,59 | 5,42 | 5,43 | -0,91% | 972.226,00 |
| 06.10.2025 | 5,45 | 5,59 | 5,39 | 5,48 | 1,19% | 758.897,00 |
| 03.10.2025 | 5,30 | 5,53 | 5,30 | 5,42 | 2,57% | - |
| 02.10.2025 | 5,44 | 5,50 | 5,26 | 5,28 | -3,47% | 953.283,00 |
| 01.10.2025 | 5,58 | 5,62 | 5,44 | 5,47 | -3,01% | 976.925,00 |
| 30.09.2025 | 5,46 | 5,64 | 5,45 | 5,64 | 3,11% | 921.550,00 |
| 29.09.2025 | 5,41 | 5,55 | 5,32 | 5,47 | 1,11% | 846.504,00 |
| 26.09.2025 | 5,30 | 5,51 | 5,30 | 5,41 | 1,69% | 1.058.766,00 |
| 25.09.2025 | 5,32 | 5,41 | 5,30 | 5,32 | -1,85% | 706.372,00 |
| 24.09.2025 | 5,40 | 5,48 | 5,40 | 5,42 | 0,56% | 952.825,00 |
| 23.09.2025 | 5,39 | 5,52 | 5,37 | 5,39 | 0,19% | 1.022.667,00 |
| 22.09.2025 | 5,11 | 5,39 | 5,09 | 5,38 | 5,70% | 1.874.529,00 |
| 19.09.2025 | 5,30 | 5,36 | 5,07 | 5,09 | -3,96% | 2.888.047,00 |
| 18.09.2025 | 5,35 | 5,37 | 5,21 | 5,30 | 1,73% | 985.845,00 |
| 17.09.2025 | 5,25 | 5,45 | 5,21 | 5,21 | -0,76% | 1.029.608,00 |
| 16.09.2025 | 5,30 | 5,31 | 5,13 | 5,25 | -1,13% | 1.533.191,00 |
| 15.09.2025 | 5,23 | 5,33 | 5,12 | 5,31 | 1,53% | 1.479.438,00 |
| 12.09.2025 | 5,53 | 5,55 | 5,20 | 5,23 | -6,10% | 2.438.927,00 |
| 11.09.2025 | 5,39 | 5,62 | 5,37 | 5,57 | 3,34% | 857.838,00 |
| 10.09.2025 | 5,43 | 5,49 | 5,33 | 5,39 | -1,46% | 762.475,00 |
| 09.09.2025 | 5,53 | 5,54 | 5,43 | 5,47 | -1,26% | 667.886,00 |
| 08.09.2025 | 5,58 | 5,59 | 5,44 | 5,54 | -0,54% | 738.726,00 |
| 05.09.2025 | 5,55 | 5,66 | 5,48 | 5,57 | 0,91% | 864.118,00 |
| 04.09.2025 | 5,72 | 5,74 | 5,52 | 5,52 | -2,82% | 767.089,00 |
| 03.09.2025 | 5,58 | 5,69 | 5,55 | 5,68 | 1,61% | 603.443,00 |
| 02.09.2025 | 5,64 | 5,65 | 5,43 | 5,59 | -0,89% | 828.478,00 |
| 29.08.2025 | 5,58 | 5,64 | 5,51 | 5,64 | 1,81% | 653.921,00 |
| 28.08.2025 | 5,61 | 5,70 | 5,50 | 5,54 | -0,72% | 516.464,00 |
| 27.08.2025 | 5,56 | 5,62 | 5,45 | 5,58 | -0,36% | 788.052,00 |
| 26.08.2025 | 5,58 | 5,69 | 5,57 | 5,60 | -0,18% | 993.162,00 |
| 25.08.2025 | 5,71 | 5,78 | 5,59 | 5,61 | -2,43% | 1.446.331,00 |
| 22.08.2025 | 5,54 | 5,79 | 5,54 | 5,75 | 3,98% | 1.644.472,00 |
| 21.08.2025 | 5,41 | 5,66 | 5,40 | 5,53 | 1,10% | 1.581.582,00 |
| 20.08.2025 | 5,74 | 5,75 | 5,47 | 5,47 | -4,54% | 789.817,00 |
| 19.08.2025 | 5,76 | 5,87 | 5,65 | 5,73 | -0,52% | 1.320.412,00 |
| 18.08.2025 | 5,58 | 5,80 | 5,57 | 5,76 | 3,60% | 761.654,00 |
| 15.08.2025 | 5,58 | 5,71 | 5,53 | 5,56 | 0,54% | 887.323,00 |
| 14.08.2025 | 5,61 | 5,68 | 5,50 | 5,53 | -2,64% | 816.720,00 |
| 13.08.2025 | 5,58 | 5,73 | 5,58 | 5,68 | 2,53% | 1.329.409,00 |
| 12.08.2025 | 5,50 | 5,69 | 5,50 | 5,54 | 1,47% | 928.529,00 |
| 11.08.2025 | 5,43 | 5,56 | 5,39 | 5,46 | 1,30% | 1.180.378,00 |
| 08.08.2025 | 5,61 | 5,65 | 5,33 | 5,39 | -4,26% | 1.258.036,00 |
| 07.08.2025 | 5,69 | 5,78 | 5,60 | 5,63 | -0,53% | 1.140.444,00 |
| 06.08.2025 | 5,67 | 5,77 | 5,61 | 5,66 | 0,18% | 707.893,00 |
| 05.08.2025 | 5,66 | 5,71 | 5,57 | 5,65 | 0,53% | 1.666.031,00 |
| 04.08.2025 | 5,60 | 5,82 | 5,53 | 5,62 | 0,72% | 1.857.736,00 |
| 01.08.2025 | 5,67 | 5,67 | 5,32 | 5,58 | -2,79% | 2.910.628,00 |
| 31.07.2025 | 5,58 | 6,05 | 5,26 | 5,74 | 11,24% | 2.615.358,00 |
| 30.07.2025 | 5,27 | 5,37 | 5,12 | 5,16 | -2,55% | 2.323.416,00 |
| 29.07.2025 | 5,51 | 5,56 | 5,19 | 5,30 | -3,20% | 1.579.538,00 |
| 28.07.2025 | 5,34 | 5,49 | 5,34 | 5,47 | 1,30% | 965.018,00 |
| 25.07.2025 | 5,21 | 5,40 | 5,15 | 5,40 | 3,65% | 773.959,00 |
| 24.07.2025 | 5,23 | 5,32 | 5,19 | 5,21 | -0,57% | 1.025.487,00 |
| 23.07.2025 | 5,10 | 5,25 | 5,04 | 5,24 | 3,76% | 1.364.188,00 |
| 22.07.2025 | 4,90 | 5,06 | 4,90 | 5,05 | 4,12% | 1.527.053,00 |
| 21.07.2025 | 4,94 | 5,06 | 4,84 | 4,85 | -1,62% | 1.259.723,00 |
| 18.07.2025 | 5,10 | 5,11 | 4,92 | 4,93 | -2,95% | 1.805.926,00 |
| 17.07.2025 | 4,93 | 5,14 | 4,93 | 5,08 | 3,67% | 1.155.247,00 |
| 16.07.2025 | 4,71 | 4,91 | 4,71 | 4,90 | 4,70% | 2.809.387,00 |
| 15.07.2025 | 4,71 | 4,79 | 4,66 | 4,68 | 0,00% | 1.677.057,00 |
| 14.07.2025 | 4,65 | 4,75 | 4,52 | 4,68 | 0,65% | 1.607.062,00 |
| 11.07.2025 | 4,62 | 4,68 | 4,61 | 4,65 | -0,43% | 1.253.622,00 |
| 10.07.2025 | 4,59 | 4,73 | 4,56 | 4,67 | 1,30% | 880.198,00 |
| 09.07.2025 | 4,56 | 4,72 | 4,54 | 4,61 | 0,88% | 2.129.614,00 |
| 08.07.2025 | 4,52 | 4,64 | 4,52 | 4,57 | 0,88% | 1.042.241,00 |
| 07.07.2025 | 4,54 | 4,60 | 4,51 | 4,53 | -0,66% | 1.092.407,00 |
| 03.07.2025 | 4,59 | 4,67 | 4,48 | 4,56 | 0,00% | 1.488.207,00 |
| 02.07.2025 | 4,56 | 4,64 | 4,50 | 4,56 | -0,22% | 1.351.652,00 |
| 01.07.2025 | 4,46 | 4,67 | 4,46 | 4,57 | 1,56% | 1.181.931,00 |
| 30.06.2025 | 4,48 | 4,59 | 4,46 | 4,50 | 0,67% | 1.077.656,00 |
| 27.06.2025 | 4,48 | 4,55 | 4,41 | 4,47 | -0,22% | 5.636.651,00 |
| 26.06.2025 | 4,31 | 4,48 | 4,29 | 4,48 | 4,43% | 1.039.717,00 |
| 25.06.2025 | 4,47 | 4,47 | 4,29 | 4,29 | -4,45% | 1.023.704,00 |
| 24.06.2025 | 4,49 | 4,51 | 4,33 | 4,49 | 1,35% | 998.374,00 |
| 23.06.2025 | 4,45 | 4,57 | 4,30 | 4,43 | -0,45% | 1.173.289,00 |
| 20.06.2025 | 4,41 | 4,51 | 4,36 | 4,45 | 3,49% | 2.045.187,00 |
| 18.06.2025 | 4,35 | 4,40 | 4,28 | 4,30 | -1,60% | 1.168.614,00 |
| 17.06.2025 | 4,40 | 4,51 | 4,33 | 4,37 | -2,78% | 1.064.449,00 |
| 16.06.2025 | 4,50 | 4,63 | 4,45 | 4,50 | 2,63% | 1.149.479,00 |
| 13.06.2025 | 4,74 | 4,81 | 4,35 | 4,38 | -9,32% | 1.561.766,00 |
| 12.06.2025 | 4,91 | 5,03 | 4,80 | 4,83 | -3,40% | 1.660.020,00 |
| 11.06.2025 | 4,83 | 5,05 | 4,82 | 5,00 | 4,38% | 2.125.066,00 |
| 10.06.2025 | 4,53 | 4,83 | 4,53 | 4,79 | 5,27% | 2.654.501,00 |
| 09.06.2025 | 4,62 | 4,68 | 4,53 | 4,55 | 1,34% | 1.562.757,00 |
| 06.06.2025 | 4,35 | 4,54 | 4,35 | 4,49 | 4,66% | 1.853.666,00 |
| 05.06.2025 | 4,43 | 4,51 | 4,24 | 4,29 | 0,47% | 2.707.548,00 |
| 04.06.2025 | 4,24 | 4,36 | 4,15 | 4,27 | 1,91% | 6.849.622,00 |
| 03.06.2025 | 4,15 | 4,26 | 4,03 | 4,19 | 0,72% | 1.783.707,00 |
| 02.06.2025 | 4,41 | 4,46 | 4,07 | 4,16 | -6,73% | 2.655.712,00 |
| 30.05.2025 | 4,79 | 4,87 | 4,45 | 4,46 | -7,85% | 2.102.796,00 |
| 29.05.2025 | 4,87 | 4,89 | 4,73 | 4,84 | -0,41% | 1.523.379,00 |
| 28.05.2025 | 4,93 | 4,98 | 4,83 | 4,86 | -2,02% | 1.436.358,00 |
| 27.05.2025 | 4,78 | 5,08 | 4,78 | 4,96 | 5,31% | 1.836.322,00 |
| 23.05.2025 | 4,75 | 4,79 | 4,66 | 4,71 | -1,05% | 1.148.039,00 |