77,910$
-1,88%
Echtzeit-Aktienkurs Stantec
Bid:
Ask:
Aktienkurse zur Stantec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 79,52 | 80,11 | 77,73 | 77,89 | -1,90% | 102.412,00 |
| 05.09.2024 | 79,67 | 80,46 | 79,34 | 79,40 | -0,66% | 57.583,00 |
| 04.09.2024 | 80,94 | 80,94 | 79,45 | 79,93 | -1,52% | 91.831,00 |
| 03.09.2024 | 81,30 | 82,01 | 80,63 | 81,16 | -1,01% | 97.540,00 |
| 30.08.2024 | 82,81 | 83,05 | 81,73 | 81,99 | -0,88% | 259.859,00 |
| 29.08.2024 | 82,60 | 83,30 | 82,39 | 82,72 | 0,21% | 119.108,00 |
| 28.08.2024 | 84,01 | 84,01 | 82,06 | 82,55 | -1,50% | 119.278,00 |
| 27.08.2024 | 84,01 | 84,26 | 83,22 | 83,81 | -0,75% | 107.439,00 |
| 26.08.2024 | 84,69 | 84,84 | 84,12 | 84,44 | -0,31% | 45.839,00 |
| 23.08.2024 | 84,69 | 85,40 | 84,16 | 84,70 | 0,24% | 92.520,00 |
| 22.08.2024 | 84,44 | 84,70 | 84,02 | 84,50 | 0,44% | 49.206,00 |
| 21.08.2024 | 83,40 | 84,14 | 82,52 | 84,13 | 1,47% | 51.271,00 |
| 20.08.2024 | 82,45 | 83,28 | 82,37 | 82,91 | 0,56% | 39.537,00 |
| 19.08.2024 | 83,04 | 83,04 | 82,04 | 82,45 | -0,28% | 25.065,00 |
| 16.08.2024 | 81,79 | 83,18 | 81,79 | 82,68 | 0,30% | 85.438,00 |
| 15.08.2024 | 82,09 | 82,68 | 81,49 | 82,43 | 1,45% | 53.050,00 |
| 14.08.2024 | 80,14 | 81,59 | 80,07 | 81,25 | 1,30% | 79.438,00 |
| 13.08.2024 | 78,99 | 80,32 | 78,99 | 80,21 | 1,58% | 71.708,00 |
| 12.08.2024 | 79,60 | 79,60 | 78,44 | 78,96 | -1,11% | 55.624,00 |
| 09.08.2024 | 80,72 | 81,78 | 79,35 | 79,85 | -2,07% | 123.739,00 |
| 08.08.2024 | 85,30 | 85,73 | 79,69 | 81,54 | -2,73% | 155.200,00 |
| 07.08.2024 | 85,80 | 85,80 | 83,18 | 83,83 | -0,98% | 72.023,00 |
| 06.08.2024 | 83,05 | 85,35 | 82,63 | 84,66 | 1,91% | 83.996,00 |
| 05.08.2024 | 81,74 | 83,77 | 80,99 | 83,07 | -1,40% | 38.993,00 |
| 02.08.2024 | 86,47 | 86,92 | 83,50 | 84,25 | -3,76% | 248.399,00 |
| 01.08.2024 | 87,66 | 88,42 | 87,23 | 87,54 | -0,51% | 73.112,00 |
| 31.07.2024 | 86,09 | 88,25 | 85,87 | 87,99 | 3,02% | 78.577,00 |
| 30.07.2024 | 85,95 | 86,17 | 85,34 | 85,41 | -0,29% | 45.699,00 |
| 29.07.2024 | 86,13 | 86,13 | 85,37 | 85,66 | -0,43% | 49.437,00 |
| 26.07.2024 | 85,63 | 86,38 | 85,14 | 86,03 | 0,93% | 76.047,00 |
| 25.07.2024 | 86,82 | 87,04 | 85,24 | 85,24 | -1,85% | 63.396,00 |
| 24.07.2024 | 86,96 | 87,35 | 86,68 | 86,85 | -0,53% | 73.271,00 |
| 23.07.2024 | 86,11 | 87,69 | 86,11 | 87,31 | 0,91% | 48.355,00 |
| 22.07.2024 | 85,93 | 86,67 | 85,56 | 86,52 | 1,38% | 44.823,00 |
| 19.07.2024 | 85,85 | 86,24 | 85,03 | 85,34 | -1,15% | 49.534,00 |
| 18.07.2024 | 85,82 | 86,72 | 85,82 | 86,33 | 0,58% | 80.417,00 |
| 17.07.2024 | 86,81 | 87,02 | 85,55 | 85,83 | -1,86% | 75.743,00 |
| 16.07.2024 | 85,78 | 87,46 | 85,59 | 87,46 | 2,85% | 114.126,00 |
| 15.07.2024 | 85,02 | 85,72 | 84,88 | 85,04 | -0,15% | 37.443,00 |
| 12.07.2024 | 85,62 | 85,81 | 84,67 | 85,17 | 0,19% | 112.173,00 |
| 11.07.2024 | 85,55 | 85,99 | 84,99 | 85,01 | -0,43% | 80.393,00 |
| 10.07.2024 | 84,00 | 85,52 | 84,00 | 85,38 | 1,73% | 34.189,00 |
| 09.07.2024 | 84,68 | 84,90 | 83,84 | 83,93 | -0,93% | 34.399,00 |
| 08.07.2024 | 84,94 | 85,13 | 84,21 | 84,72 | -0,13% | 37.448,00 |
| 05.07.2024 | 85,65 | 86,13 | 84,79 | 84,83 | -0,62% | 116.782,00 |
| 03.07.2024 | 82,36 | 85,49 | 82,34 | 85,36 | 3,44% | 72.340,00 |
| 02.07.2024 | 81,76 | 82,90 | 80,96 | 82,52 | 0,74% | 74.672,00 |
| 01.07.2024 | 83,40 | 83,90 | 81,91 | 81,91 | -1,96% | 36.107,00 |
| 28.06.2024 | 84,34 | 85,06 | 83,31 | 83,55 | -0,95% | 40.812,00 |
| 27.06.2024 | 83,54 | 84,60 | 83,54 | 84,35 | 1,28% | 74.086,00 |
| 26.06.2024 | 82,77 | 83,42 | 81,94 | 83,28 | -0,01% | 70.770,00 |
| 25.06.2024 | 83,09 | 83,59 | 82,13 | 83,29 | 0,18% | 62.226,00 |
| 24.06.2024 | 81,99 | 83,27 | 81,39 | 83,14 | 1,58% | 67.822,00 |
| 21.06.2024 | 80,33 | 82,03 | 79,68 | 81,85 | 1,84% | 367.443,00 |
| 20.06.2024 | 81,80 | 82,53 | 79,41 | 80,37 | -2,42% | 120.686,00 |
| 18.06.2024 | 82,54 | 82,97 | 82,09 | 82,36 | -0,44% | 49.404,00 |
| 17.06.2024 | 82,10 | 82,92 | 81,68 | 82,72 | 0,29% | 41.813,00 |
| 14.06.2024 | 81,80 | 83,05 | 81,80 | 82,48 | -0,19% | 66.961,00 |
| 13.06.2024 | 81,78 | 82,78 | 81,49 | 82,64 | 0,60% | 42.268,00 |
| 12.06.2024 | 81,53 | 82,57 | 80,91 | 82,15 | 1,77% | 57.559,00 |
| 11.06.2024 | 80,64 | 81,38 | 80,46 | 80,72 | -0,26% | 55.851,00 |
| 10.06.2024 | 81,71 | 81,71 | 80,88 | 80,93 | -1,44% | 63.182,00 |
| 07.06.2024 | 82,32 | 83,01 | 81,81 | 82,11 | -1,04% | 104.643,00 |
| 06.06.2024 | 82,86 | 83,48 | 82,55 | 82,97 | -0,14% | 100.576,00 |
| 05.06.2024 | 81,47 | 83,37 | 81,22 | 83,09 | 2,08% | 98.606,00 |
| 04.06.2024 | 80,15 | 81,55 | 80,11 | 81,40 | 1,66% | 81.864,00 |
| 03.06.2024 | 80,71 | 81,13 | 79,58 | 80,07 | -0,76% | 68.287,00 |
| 31.05.2024 | 79,15 | 80,83 | 78,45 | 80,68 | 2,36% | 298.328,00 |
| 30.05.2024 | 78,69 | 79,26 | 78,13 | 78,82 | 0,18% | 74.280,00 |
| 29.05.2024 | 80,28 | 80,79 | 78,60 | 78,68 | -2,64% | 69.915,00 |
| 28.05.2024 | 80,67 | 81,95 | 80,59 | 80,81 | -1,03% | 80.239,00 |
| 24.05.2024 | 79,97 | 81,77 | 79,81 | 81,65 | 2,76% | 98.476,00 |
| 23.05.2024 | 81,03 | 81,03 | 79,28 | 79,46 | -1,74% | 76.851,00 |
| 22.05.2024 | 80,35 | 81,65 | 80,35 | 80,87 | 0,60% | 88.781,00 |
| 21.05.2024 | 79,69 | 80,49 | 79,53 | 80,39 | 0,50% | 45.952,00 |
| 20.05.2024 | 79,99 | 80,48 | 79,60 | 79,99 | 0,31% | 32.462,00 |
| 17.05.2024 | 80,65 | 80,65 | 79,17 | 79,74 | -0,61% | 125.397,00 |
| 16.05.2024 | 81,80 | 81,80 | 79,98 | 80,23 | -1,91% | 129.267,00 |
| 15.05.2024 | 82,31 | 82,31 | 81,48 | 81,79 | -0,18% | 56.758,00 |
| 14.05.2024 | 82,55 | 83,02 | 81,57 | 81,94 | -0,81% | 67.702,00 |
| 13.05.2024 | 81,02 | 82,77 | 80,86 | 82,61 | 2,09% | 101.602,00 |
| 10.05.2024 | 82,20 | 82,20 | 80,75 | 80,92 | -1,56% | 91.428,00 |
| 09.05.2024 | 85,89 | 85,89 | 81,92 | 82,20 | -3,20% | 150.400,00 |
| 08.05.2024 | 84,49 | 85,00 | 84,00 | 84,92 | 0,58% | 116.827,00 |
| 07.05.2024 | 85,62 | 85,62 | 84,28 | 84,43 | -1,08% | 99.658,00 |
| 06.05.2024 | 83,92 | 85,42 | 83,92 | 85,35 | 1,93% | 99.496,00 |
| 03.05.2024 | 84,00 | 84,83 | 83,23 | 83,73 | 0,07% | 94.300,00 |
| 02.05.2024 | 81,61 | 83,75 | 80,97 | 83,67 | 4,04% | 161.538,00 |
| 01.05.2024 | 79,71 | 81,09 | 79,44 | 80,42 | 1,03% | 72.834,00 |
| 30.04.2024 | 81,07 | 81,08 | 79,36 | 79,60 | -2,09% | 101.991,00 |
| 29.04.2024 | 81,93 | 81,95 | 80,76 | 81,30 | -0,66% | 45.288,00 |
| 26.04.2024 | 81,96 | 81,96 | 81,47 | 81,84 | 0,42% | 133.838,00 |
| 25.04.2024 | 80,36 | 81,98 | 79,71 | 81,50 | 0,65% | 72.674,00 |
| 24.04.2024 | 81,26 | 81,70 | 80,75 | 80,97 | 0,11% | 74.689,00 |
| 23.04.2024 | 79,38 | 81,04 | 79,38 | 80,88 | 2,41% | 66.343,00 |
| 22.04.2024 | 79,14 | 79,70 | 78,59 | 78,98 | 0,08% | 105.696,00 |
| 19.04.2024 | 79,11 | 79,39 | 78,23 | 78,92 | -0,38% | 193.696,00 |
| 18.04.2024 | 79,56 | 79,87 | 78,55 | 79,22 | -0,43% | 65.039,00 |
| 17.04.2024 | 80,42 | 80,70 | 78,81 | 79,56 | -0,60% | 71.437,00 |
| 16.04.2024 | 79,66 | 80,63 | 79,41 | 80,04 | 0,50% | 85.687,00 |