7,029$
0,27%
Echtzeit-Aktienkurs Stagwell Inc.
Bid:
Ask:
Aktienkurse zur Stagwell Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 7,02 | 7,17 | 6,90 | 7,09 | 1,09% | - |
| 28.05.2026 | 6,88 | 7,18 | 6,88 | 7,01 | 0,29% | 1.387.457,00 |
| 27.05.2026 | 6,62 | 7,16 | 6,56 | 6,99 | 5,91% | 2.534.763,00 |
| 26.05.2026 | 6,51 | 6,86 | 6,47 | 6,60 | 1,38% | 1.986.982,00 |
| 22.05.2026 | 6,31 | 6,52 | 6,27 | 6,51 | 3,50% | 1.317.316,00 |
| 21.05.2026 | 6,16 | 6,35 | 6,07 | 6,29 | 1,29% | 1.299.952,00 |
| 20.05.2026 | 6,29 | 6,30 | 6,12 | 6,21 | -1,43% | 1.255.506,00 |
| 19.05.2026 | 6,42 | 6,56 | 6,25 | 6,30 | -1,87% | 1.427.907,00 |
| 18.05.2026 | 6,05 | 6,52 | 6,04 | 6,42 | 6,12% | 2.317.578,00 |
| 15.05.2026 | 6,04 | 6,18 | 5,97 | 6,05 | -1,22% | 1.429.120,00 |
| 14.05.2026 | 6,07 | 6,19 | 6,06 | 6,13 | 2,60% | 1.384.566,00 |
| 13.05.2026 | 6,03 | 6,10 | 5,77 | 5,97 | -1,32% | 1.385.088,00 |
| 12.05.2026 | 6,25 | 6,25 | 6,00 | 6,05 | -3,20% | 1.259.613,00 |
| 11.05.2026 | 6,43 | 6,48 | 6,22 | 6,25 | -3,40% | 1.314.619,00 |
| 08.05.2026 | 6,46 | 6,53 | 6,40 | 6,47 | 0,15% | 1.312.380,00 |
| 07.05.2026 | 6,45 | 6,53 | 6,39 | 6,46 | 0,86% | 1.285.142,00 |
| 06.05.2026 | 6,64 | 6,74 | 6,40 | 6,41 | -3,54% | 1.593.977,00 |
| 05.05.2026 | 6,39 | 6,72 | 6,39 | 6,64 | 5,06% | 1.225.727,00 |
| 04.05.2026 | 6,38 | 6,57 | 6,25 | 6,32 | -0,63% | 2.312.692,00 |
| 01.05.2026 | 6,32 | 6,46 | 6,18 | 6,36 | 1,44% | 1.670.087,00 |
| 30.04.2026 | 6,09 | 6,50 | 5,86 | 6,27 | -6,28% | 2.701.194,00 |
| 29.04.2026 | 6,72 | 6,79 | 6,56 | 6,69 | -0,45% | 1.399.926,00 |
| 28.04.2026 | 6,80 | 6,88 | 6,69 | 6,72 | -1,18% | 620.113,00 |
| 27.04.2026 | 6,83 | 6,97 | 6,76 | 6,80 | -0,73% | 778.397,00 |
| 24.04.2026 | 6,53 | 6,85 | 6,49 | 6,85 | 5,30% | 1.245.111,00 |
| 23.04.2026 | 6,96 | 7,02 | 6,33 | 6,51 | -7,47% | 1.648.291,00 |
| 22.04.2026 | 7,12 | 7,12 | 6,96 | 7,03 | 0,14% | 1.071.358,00 |
| 21.04.2026 | 7,20 | 7,24 | 6,99 | 7,02 | -2,43% | 1.039.398,00 |
| 20.04.2026 | 7,21 | 7,24 | 7,05 | 7,20 | -1,17% | 952.548,00 |
| 17.04.2026 | 7,25 | 7,52 | 7,24 | 7,28 | 0,83% | 1.878.410,00 |
| 16.04.2026 | 6,68 | 7,24 | 6,64 | 7,22 | 8,41% | 2.660.146,00 |
| 15.04.2026 | 6,59 | 6,74 | 6,53 | 6,66 | 1,52% | 1.441.043,00 |
| 14.04.2026 | 6,45 | 6,57 | 6,39 | 6,56 | 2,10% | 1.003.920,00 |
| 13.04.2026 | 6,25 | 6,44 | 6,20 | 6,43 | 2,47% | 1.239.848,00 |
| 10.04.2026 | 6,51 | 6,53 | 6,15 | 6,27 | -3,39% | 983.194,00 |
| 09.04.2026 | 6,43 | 6,50 | 6,20 | 6,49 | -0,54% | 875.433,00 |
| 08.04.2026 | 6,47 | 6,56 | 6,35 | 6,53 | 3,90% | 2.121.517,00 |
| 07.04.2026 | 6,38 | 6,40 | 6,23 | 6,28 | -1,72% | 1.129.543,00 |
| 06.04.2026 | 6,29 | 6,47 | 6,19 | 6,39 | 1,75% | 1.016.024,00 |
| 02.04.2026 | 6,14 | 6,31 | 6,08 | 6,28 | 0,88% | 1.304.784,00 |
| 01.04.2026 | 6,34 | 6,37 | 6,21 | 6,23 | -1,03% | 938.280,00 |
| 31.03.2026 | 6,24 | 6,38 | 6,12 | 6,29 | 0,80% | 1.260.915,00 |
| 30.03.2026 | 6,12 | 6,29 | 6,07 | 6,24 | 2,63% | 1.186.016,00 |
| 27.03.2026 | 6,16 | 6,23 | 6,05 | 6,08 | -2,72% | 1.075.822,00 |
| 26.03.2026 | 6,11 | 6,34 | 6,11 | 6,25 | 1,46% | 1.068.682,00 |
| 25.03.2026 | 6,02 | 6,26 | 6,02 | 6,16 | -0,16% | 1.580.590,00 |
| 24.03.2026 | 6,21 | 6,26 | 6,08 | 6,17 | -0,80% | 1.181.428,00 |
| 23.03.2026 | 6,20 | 6,34 | 6,12 | 6,22 | 2,30% | 1.371.012,00 |
| 20.03.2026 | 6,22 | 6,24 | 6,02 | 6,08 | -2,09% | 2.120.758,00 |
| 19.03.2026 | 6,00 | 6,27 | 6,00 | 6,21 | 0,98% | 1.352.138,00 |
| 18.03.2026 | 6,00 | 6,25 | 6,00 | 6,15 | 1,32% | 1.910.082,00 |
| 17.03.2026 | 5,91 | 6,16 | 5,91 | 6,07 | 1,51% | 1.963.948,00 |
| 16.03.2026 | 6,18 | 6,18 | 5,87 | 5,98 | -3,24% | 2.496.614,00 |
| 13.03.2026 | 6,27 | 6,37 | 6,07 | 6,18 | -1,44% | 1.976.577,00 |
| 12.03.2026 | 6,08 | 6,38 | 6,08 | 6,27 | 0,64% | 2.825.762,00 |
| 11.03.2026 | 6,00 | 6,46 | 5,70 | 6,23 | 1,14% | 4.177.856,00 |
| 10.03.2026 | 6,46 | 6,56 | 5,75 | 6,16 | 17,56% | 6.502.490,00 |
| 09.03.2026 | 5,19 | 5,36 | 5,11 | 5,24 | 0,00% | 1.904.671,00 |
| 06.03.2026 | 5,04 | 5,32 | 4,97 | 5,24 | 0,19% | 2.192.811,00 |
| 05.03.2026 | 5,13 | 5,32 | 5,07 | 5,23 | 0,97% | 2.380.094,00 |
| 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 |