5,322$
0,04%
Echtzeit-Aktienkurs Stagwell Inc.
Bid:
Ask:
Aktienkurse zur Stagwell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 5,52 | 5,52 | 5,31 | 5,31 | -3,89% | 1.468.554,00 |
| 16.12.2025 | 5,56 | 5,61 | 5,48 | 5,53 | -0,63% | 1.561.524,00 |
| 15.12.2025 | 5,66 | 5,67 | 5,52 | 5,56 | -1,07% | 1.538.586,00 |
| 12.12.2025 | 5,89 | 5,92 | 5,59 | 5,62 | -5,55% | 1.436.163,00 |
| 11.12.2025 | 5,83 | 6,00 | 5,79 | 5,95 | 2,06% | 2.189.635,00 |
| 10.12.2025 | 5,72 | 5,85 | 5,70 | 5,83 | 1,92% | 1.545.828,00 |
| 09.12.2025 | 5,56 | 5,74 | 5,51 | 5,72 | 2,42% | 1.075.773,00 |
| 08.12.2025 | 5,73 | 5,79 | 5,59 | 5,59 | -2,70% | 1.675.403,00 |
| 05.12.2025 | 5,61 | 5,77 | 5,56 | 5,74 | 2,14% | 1.872.298,00 |
| 04.12.2025 | 5,32 | 5,62 | 5,31 | 5,62 | 5,44% | 1.896.899,00 |
| 03.12.2025 | 5,31 | 5,35 | 5,26 | 5,33 | -0,37% | 789.345,00 |
| 02.12.2025 | 5,31 | 5,38 | 5,19 | 5,35 | 0,94% | 1.289.070,00 |
| 01.12.2025 | 5,29 | 5,44 | 5,26 | 5,30 | -1,12% | 1.008.691,00 |
| 28.11.2025 | 5,38 | 5,40 | 5,30 | 5,36 | -0,19% | 452.712,00 |
| 26.11.2025 | 5,39 | 5,46 | 5,35 | 5,37 | -1,10% | 939.742,00 |
| 25.11.2025 | 5,55 | 5,56 | 5,41 | 5,43 | -0,91% | 1.319.560,00 |
| 24.11.2025 | 5,31 | 5,58 | 5,25 | 5,48 | 2,62% | 2.383.034,00 |
| 21.11.2025 | 5,20 | 5,47 | 5,19 | 5,34 | 3,29% | 2.759.624,00 |
| 20.11.2025 | 5,19 | 5,34 | 5,11 | 5,17 | -0,10% | 1.275.432,00 |
| 19.11.2025 | 5,08 | 5,28 | 5,01 | 5,18 | 1,79% | 1.301.359,00 |
| 18.11.2025 | 4,97 | 5,15 | 4,90 | 5,08 | 1,08% | 1.607.705,00 |
| 17.11.2025 | 4,89 | 5,08 | 4,84 | 5,03 | 5,01% | 1.566.005,00 |
| 14.11.2025 | 4,71 | 4,87 | 4,70 | 4,79 | -1,03% | 1.632.305,00 |
| 13.11.2025 | 5,14 | 5,20 | 4,82 | 4,84 | -6,11% | 1.479.361,00 |
| 12.11.2025 | 5,02 | 5,20 | 4,99 | 5,16 | 2,69% | 2.025.676,00 |
| 11.11.2025 | 4,74 | 5,04 | 4,72 | 5,02 | 5,24% | 1.981.954,00 |
| 10.11.2025 | 4,89 | 5,06 | 4,66 | 4,77 | -1,04% | 2.339.945,00 |
| 07.11.2025 | 5,30 | 5,36 | 4,75 | 4,82 | -14,23% | 4.803.230,00 |
| 06.11.2025 | 6,69 | 6,89 | 5,57 | 5,62 | 16,84% | 72.476.166,00 |
| 05.11.2025 | 4,72 | 4,89 | 4,72 | 4,81 | 1,80% | 1.403.128,00 |
| 04.11.2025 | 4,65 | 4,80 | 4,65 | 4,73 | -0,53% | 1.093.868,00 |
| 03.11.2025 | 4,74 | 4,80 | 4,63 | 4,75 | 0,00% | 1.029.914,00 |
| 31.10.2025 | 4,65 | 4,76 | 4,64 | 4,75 | 1,71% | 878.224,00 |
| 30.10.2025 | 4,75 | 4,82 | 4,63 | 4,67 | -1,68% | 1.035.604,00 |
| 29.10.2025 | 4,78 | 4,86 | 4,68 | 4,75 | -1,25% | 1.037.128,00 |
| 28.10.2025 | 4,91 | 4,92 | 4,80 | 4,81 | -2,43% | 854.816,00 |
| 27.10.2025 | 5,15 | 5,20 | 4,91 | 4,93 | -3,52% | 1.356.465,00 |
| 24.10.2025 | 4,95 | 5,15 | 4,95 | 5,11 | 3,84% | 1.369.456,00 |
| 23.10.2025 | 5,29 | 5,35 | 4,91 | 4,92 | -8,02% | 2.123.569,00 |
| 22.10.2025 | 5,39 | 5,49 | 5,30 | 5,35 | -1,29% | 834.210,00 |
| 21.10.2025 | 5,24 | 5,47 | 5,22 | 5,42 | 3,44% | 1.273.883,00 |
| 20.10.2025 | 5,20 | 5,29 | 5,20 | 5,24 | 2,06% | 612.489,00 |
| 17.10.2025 | 5,09 | 5,18 | 5,09 | 5,13 | 0,09% | - |
| 16.10.2025 | 5,19 | 5,31 | 5,09 | 5,13 | -1,16% | 1.492.399,00 |
| 15.10.2025 | 5,23 | 5,30 | 5,15 | 5,19 | 0,00% | 1.109.194,00 |
| 14.10.2025 | 4,93 | 5,21 | 4,93 | 5,19 | 2,77% | 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 | 0,37% | 758.897,00 |
| 03.10.2025 | 5,31 | 5,55 | 5,27 | 5,46 | 3,41% | 910.810,00 |
| 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 | -2,84% | 976.925,00 |
| 30.09.2025 | 5,46 | 5,64 | 5,45 | 5,63 | 2,93% | 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 | -1,08% | 667.886,00 |
| 08.09.2025 | 5,58 | 5,59 | 5,44 | 5,53 | -0,72% | 739.911,00 |
| 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 | -2,65% | 767.089,00 |
| 03.09.2025 | 5,58 | 5,69 | 5,55 | 5,67 | 1,43% | 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 | 1,65% | 928.529,00 |
| 11.08.2025 | 5,43 | 5,56 | 5,39 | 5,45 | 1,11% | 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 | -2,62% | 2.910.628,00 |
| 31.07.2025 | 5,58 | 6,05 | 5,26 | 5,73 | 11,05% | 2.615.358,00 |
| 30.07.2025 | 5,27 | 5,37 | 5,12 | 5,16 | -2,46% | 2.323.416,00 |
| 29.07.2025 | 5,51 | 5,56 | 5,19 | 5,29 | -3,29% | 1.579.538,00 |