5,235$
-0,09%
Echtzeit-Aktienkurs STAGWELL INC. A
Bid:
Ask:
Aktienkurse zur STAGWELL INC. A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,19 | 5,36 | 5,11 | 5,24 | 0,00% | 20,00 |
| 06.03.2026 | 5,04 | 5,32 | 4,97 | 5,24 | 0,19% | 20,00 |
| 05.03.2026 | 5,13 | 5,32 | 5,07 | 5,23 | 0,97% | 20,00 |
| 04.03.2026 | 4,97 | 5,29 | 4,90 | 5,18 | 4,65% | 2.240.998,00 |
| 03.03.2026 | 4,63 | 5,01 | 4,58 | 4,95 | 2,70% | 1.813.852,00 |
| 02.03.2026 | 4,81 | 4,85 | 4,57 | 4,82 | 0,00% | 2.314.428,00 |
| 27.02.2026 | 4,79 | 4,89 | 4,73 | 4,82 | -0,62% | 1.291.654,00 |
| 26.02.2026 | 4,54 | 4,86 | 4,53 | 4,85 | 6,83% | 1.213.654,00 |
| 25.02.2026 | 4,50 | 4,55 | 4,35 | 4,54 | 0,67% | 783.668,00 |
| 24.02.2026 | 4,38 | 4,55 | 4,29 | 4,51 | 2,50% | 1.008.701,00 |
| 23.02.2026 | 4,60 | 4,64 | 4,31 | 4,40 | -4,97% | 1.371.524,00 |
| 20.02.2026 | 4,70 | 4,82 | 4,60 | 4,63 | -2,32% | 927.290,00 |
| 19.02.2026 | 4,71 | 4,77 | 4,62 | 4,74 | -1,04% | 1.320.713,00 |
| 18.02.2026 | 4,74 | 4,93 | 4,64 | 4,79 | 1,05% | 1.954.690,00 |
| 17.02.2026 | 4,93 | 4,96 | 4,70 | 4,74 | -3,85% | 932.419,00 |
| 13.02.2026 | 4,96 | 4,98 | 4,79 | 4,93 | -0,40% | 1.638.847,00 |
| 12.02.2026 | 5,38 | 5,41 | 4,88 | 4,95 | -6,95% | 1.240.134,00 |
| 11.02.2026 | 5,50 | 5,54 | 5,23 | 5,32 | -2,21% | 1.702.234,00 |
| 10.02.2026 | 5,36 | 5,59 | 5,34 | 5,44 | 2,06% | 1.712.879,00 |
| 09.02.2026 | 5,09 | 5,36 | 5,01 | 5,33 | 2,90% | 1.804.990,00 |
| 06.02.2026 | 4,86 | 5,43 | 4,70 | 5,18 | 7,02% | 3.167.954,00 |
| 05.02.2026 | 5,14 | 5,14 | 4,82 | 4,84 | -6,20% | 2.051.093,00 |
| 04.02.2026 | 5,36 | 5,40 | 5,09 | 5,16 | -4,97% | 1.474.479,00 |
| 03.02.2026 | 6,00 | 6,08 | 5,16 | 5,43 | -10,54% | 3.430.281,00 |
| 02.02.2026 | 6,00 | 6,23 | 6,00 | 6,07 | 1,00% | 1.673.515,00 |
| 30.01.2026 | 6,01 | 6,06 | 5,86 | 6,01 | -0,99% | 2.111.542,00 |
| 29.01.2026 | 6,31 | 6,31 | 5,94 | 6,07 | -3,50% | 1.389.257,00 |
| 28.01.2026 | 6,21 | 6,37 | 6,11 | 6,29 | 1,78% | 1.473.864,00 |
| 27.01.2026 | 6,42 | 6,42 | 6,07 | 6,18 | -3,89% | 1.464.522,00 |
| 26.01.2026 | 6,66 | 6,66 | 6,41 | 6,43 | -3,16% | 2.157.742,00 |
| 23.01.2026 | 6,95 | 6,97 | 6,61 | 6,64 | -4,60% | 1.276.889,00 |
| 22.01.2026 | 6,84 | 7,17 | 6,71 | 6,96 | 2,50% | 3.248.955,00 |
| 21.01.2026 | 6,71 | 7,00 | 6,64 | 6,79 | 2,11% | 2.243.471,00 |
| 20.01.2026 | 6,36 | 7,00 | 6,34 | 6,65 | 2,43% | 4.403.333,00 |
| 19.01.2026 | 6,49 | 6,49 | 6,49 | 6,49 | -1,04% | - |
| 16.01.2026 | 6,17 | 6,64 | 6,10 | 6,56 | 5,47% | 3.311.064,00 |
| 15.01.2026 | 5,50 | 6,26 | 5,50 | 6,22 | 11,27% | 4.701.369,00 |
| 14.01.2026 | 5,46 | 5,66 | 5,39 | 5,59 | 2,38% | 1.346.684,00 |
| 13.01.2026 | 5,51 | 5,55 | 5,36 | 5,46 | -1,80% | 1.097.675,00 |
| 12.01.2026 | 5,15 | 5,71 | 5,07 | 5,56 | 5,90% | 2.893.884,00 |
| 09.01.2026 | 4,90 | 5,59 | 4,90 | 5,25 | 7,14% | 4.531.424,00 |
| 08.01.2026 | 4,80 | 4,99 | 4,80 | 4,90 | 1,24% | 1.823.602,00 |
| 07.01.2026 | 4,98 | 5,05 | 4,83 | 4,84 | -2,81% | 803.295,00 |
| 06.01.2026 | 4,86 | 5,01 | 4,81 | 4,98 | 1,43% | 1.356.805,00 |
| 05.01.2026 | 4,74 | 4,99 | 4,73 | 4,91 | 3,81% | 1.895.132,00 |
| 02.01.2026 | 4,90 | 4,92 | 4,67 | 4,73 | -3,27% | 1.133.862,00 |
| 31.12.2025 | 4,97 | 4,98 | 4,88 | 4,89 | -1,61% | 828.837,00 |
| 30.12.2025 | 4,95 | 5,04 | 4,94 | 4,97 | -0,40% | 1.197.462,00 |
| 29.12.2025 | 4,94 | 5,05 | 4,93 | 4,99 | 0,20% | 806.831,00 |
| 26.12.2025 | 5,00 | 5,01 | 4,96 | 4,98 | -0,40% | 595.570,00 |
| 24.12.2025 | 5,00 | 5,02 | 4,92 | 5,00 | 0,00% | 396.978,00 |
| 23.12.2025 | 5,08 | 5,10 | 4,95 | 5,00 | -1,96% | 947.016,00 |
| 22.12.2025 | 5,19 | 5,21 | 5,07 | 5,10 | -1,54% | 1.294.961,00 |
| 19.12.2025 | 5,27 | 5,30 | 5,11 | 5,18 | -2,45% | 2.321.193,00 |
| 18.12.2025 | 5,34 | 5,42 | 5,30 | 5,31 | -0,19% | 957.743,00 |
| 17.12.2025 | 5,52 | 5,52 | 5,31 | 5,32 | -3,71% | 1.450.438,00 |
| 16.12.2025 | 5,56 | 5,61 | 5,48 | 5,53 | -0,63% | 1.548.943,00 |
| 15.12.2025 | 5,66 | 5,67 | 5,52 | 5,56 | -1,07% | 1.520.838,00 |
| 12.12.2025 | 5,89 | 5,92 | 5,59 | 5,62 | -5,55% | 1.288.884,00 |
| 11.12.2025 | 5,83 | 6,00 | 5,79 | 5,95 | 2,06% | 1.928.874,00 |
| 10.12.2025 | 5,72 | 5,85 | 5,70 | 5,83 | 1,92% | 1.448.357,00 |
| 09.12.2025 | 5,56 | 5,74 | 5,51 | 5,72 | 2,42% | 1.009.969,00 |
| 08.12.2025 | 5,73 | 5,79 | 5,59 | 5,59 | -2,70% | 1.461.275,00 |
| 05.12.2025 | 5,61 | 5,77 | 5,56 | 5,74 | 2,14% | 1.813.035,00 |
| 04.12.2025 | 5,32 | 5,62 | 5,31 | 5,62 | 5,44% | 1.847.732,00 |
| 03.12.2025 | 5,31 | 5,35 | 5,26 | 5,33 | -0,37% | 787.840,00 |
| 02.12.2025 | 5,31 | 5,38 | 5,19 | 5,35 | 0,94% | 1.280.077,00 |
| 01.12.2025 | 5,29 | 5,44 | 5,26 | 5,30 | -1,12% | 977.795,00 |
| 28.11.2025 | 5,38 | 5,40 | 5,30 | 5,36 | -0,19% | 452.708,00 |
| 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% | 1.318.924,00 |
| 24.11.2025 | 5,31 | 5,58 | 5,25 | 5,48 | 2,62% | 2.223.100,00 |
| 21.11.2025 | 5,20 | 5,47 | 5,19 | 5,34 | 3,29% | 2.756.649,00 |
| 20.11.2025 | 5,19 | 5,34 | 5,11 | 5,17 | -0,10% | 1.269.099,00 |
| 19.11.2025 | 5,08 | 5,28 | 5,01 | 5,18 | 1,79% | 1.297.215,00 |
| 18.11.2025 | 4,97 | 5,15 | 4,90 | 5,08 | 1,08% | 1.483.846,00 |
| 17.11.2025 | 4,89 | 5,08 | 4,84 | 5,03 | 5,01% | 1.427.665,00 |
| 14.11.2025 | 4,71 | 4,87 | 4,70 | 4,79 | -1,03% | 1.495.066,00 |
| 13.11.2025 | 5,14 | 5,20 | 4,82 | 4,84 | -6,11% | 1.367.732,00 |
| 12.11.2025 | 5,02 | 5,20 | 4,99 | 5,16 | 2,69% | 1.899.458,00 |
| 11.11.2025 | 4,74 | 5,04 | 4,72 | 5,02 | 5,24% | 1.920.414,00 |
| 10.11.2025 | 4,89 | 5,06 | 4,66 | 4,77 | -1,04% | 2.318.540,00 |
| 07.11.2025 | 5,30 | 5,36 | 4,75 | 4,82 | -14,23% | 4.624.557,00 |
| 06.11.2025 | 6,69 | 6,89 | 5,57 | 5,62 | 16,84% | 71.983.706,00 |
| 05.11.2025 | 4,72 | 4,89 | 4,72 | 4,81 | 1,80% | 1.391.873,00 |
| 04.11.2025 | 4,65 | 4,80 | 4,65 | 4,73 | -0,53% | 1.019.101,00 |
| 03.11.2025 | 4,74 | 4,80 | 4,63 | 4,75 | 0,00% | 1.006.684,00 |
| 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% | 1.369.111,00 |
| 23.10.2025 | 5,29 | 5,35 | 4,91 | 4,92 | -8,02% | - |
| 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 |