96,090$
0,31%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 96,23 | 96,41 | 95,90 | 96,11 | 0,33% | 110.781,00 |
| 24.12.2025 | 96,40 | 96,98 | 95,44 | 95,79 | -0,53% | 320.729,00 |
| 23.12.2025 | 95,00 | 96,30 | 94,32 | 96,30 | 2,06% | 304.421,00 |
| 22.12.2025 | 94,45 | 95,05 | 93,76 | 94,36 | 0,17% | 276.134,00 |
| 19.12.2025 | 93,77 | 94,40 | 93,13 | 94,20 | 1,08% | 473.553,00 |
| 18.12.2025 | 93,12 | 93,39 | 91,63 | 93,19 | 1,26% | 856.650,00 |
| 17.12.2025 | 93,98 | 94,38 | 92,02 | 92,03 | -2,71% | 133.836,00 |
| 16.12.2025 | 93,52 | 94,99 | 91,54 | 94,59 | 1,09% | 287.015,00 |
| 15.12.2025 | 94,33 | 94,54 | 93,10 | 93,57 | -0,07% | 300.337,00 |
| 12.12.2025 | 95,57 | 95,57 | 93,38 | 93,64 | -1,71% | 206.193,00 |
| 11.12.2025 | 95,05 | 95,69 | 94,65 | 95,27 | 0,15% | 131.438,00 |
| 10.12.2025 | 94,87 | 95,82 | 94,41 | 95,13 | 0,44% | 141.312,00 |
| 09.12.2025 | 95,93 | 96,14 | 94,68 | 94,71 | -0,89% | 150.880,00 |
| 08.12.2025 | 95,18 | 96,21 | 95,00 | 95,56 | 0,58% | 149.969,00 |
| 05.12.2025 | 95,40 | 96,15 | 94,96 | 95,01 | 0,02% | 133.341,00 |
| 04.12.2025 | 95,62 | 96,03 | 94,88 | 94,99 | -0,97% | 140.742,00 |
| 03.12.2025 | 94,67 | 96,01 | 94,14 | 95,92 | 1,63% | 126.542,00 |
| 02.12.2025 | 95,56 | 96,10 | 94,27 | 94,38 | -0,95% | 165.102,00 |
| 01.12.2025 | 95,85 | 95,92 | 94,53 | 95,29 | -1,32% | 140.610,00 |
| 28.11.2025 | 96,39 | 97,01 | 96,19 | 96,56 | 0,33% | 82.568,00 |
| 26.11.2025 | 96,34 | 97,22 | 96,22 | 96,24 | 0,40% | 125.056,00 |
| 25.11.2025 | 94,46 | 96,31 | 94,35 | 95,86 | 1,44% | 206.526,00 |
| 24.11.2025 | 93,10 | 94,68 | 92,69 | 94,50 | 0,47% | 271.750,00 |
| 21.11.2025 | 94,18 | 94,71 | 92,44 | 94,06 | 0,00% | 332.140,00 |
| 20.11.2025 | 97,43 | 97,65 | 93,89 | 94,06 | -1,96% | 271.899,00 |
| 19.11.2025 | 97,16 | 97,16 | 95,28 | 95,94 | -0,99% | 324.726,00 |
| 18.11.2025 | 99,22 | 99,22 | 96,30 | 96,90 | -2,28% | 344.126,00 |
| 17.11.2025 | 105,51 | 105,51 | 98,14 | 99,16 | -6,37% | 392.897,00 |
| 14.11.2025 | 106,17 | 108,40 | 104,92 | 105,91 | 1,14% | 439.040,00 |
| 13.11.2025 | 107,84 | 107,94 | 104,63 | 104,72 | -2,93% | 270.344,00 |
| 12.11.2025 | 108,14 | 108,18 | 107,46 | 107,88 | 0,06% | 186.182,00 |
| 11.11.2025 | 106,83 | 108,52 | 106,70 | 107,82 | 0,82% | 105.432,00 |
| 10.11.2025 | 108,60 | 108,61 | 106,41 | 106,94 | -1,06% | 118.256,00 |
| 07.11.2025 | 108,33 | 108,70 | 106,97 | 108,09 | -0,40% | 130.129,00 |
| 06.11.2025 | 110,04 | 110,50 | 108,50 | 108,52 | -1,73% | 132.756,00 |
| 05.11.2025 | 108,22 | 110,56 | 108,04 | 110,43 | 2,32% | 169.062,00 |
| 04.11.2025 | 109,16 | 109,28 | 107,39 | 107,93 | -1,44% | 171.593,00 |
| 03.11.2025 | 110,89 | 111,02 | 108,57 | 109,51 | -1,24% | 145.682,00 |
| 31.10.2025 | 111,29 | 111,80 | 110,51 | 110,88 | -0,88% | 159.576,00 |
| 30.10.2025 | 112,85 | 114,27 | 111,41 | 111,87 | -0,95% | 199.917,00 |
| 29.10.2025 | 113,44 | 113,84 | 112,37 | 112,94 | -0,67% | 167.593,00 |
| 28.10.2025 | 112,24 | 114,52 | 112,24 | 113,70 | 1,28% | 93.027,00 |
| 27.10.2025 | 112,70 | 112,70 | 111,31 | 112,26 | 0,14% | 65.945,00 |
| 24.10.2025 | 112,77 | 112,86 | 111,53 | 112,10 | 0,18% | 90.499,00 |
| 23.10.2025 | 112,37 | 112,83 | 111,45 | 111,90 | -0,38% | 83.606,00 |
| 22.10.2025 | 113,41 | 113,99 | 111,84 | 112,33 | -0,85% | 159.388,00 |
| 21.10.2025 | 111,23 | 113,43 | 110,89 | 113,29 | 1,23% | 100.687,00 |
| 20.10.2025 | 110,71 | 112,12 | 110,63 | 111,91 | 1,67% | 96.071,00 |
| 17.10.2025 | 110,00 | 110,24 | 109,25 | 110,07 | -0,21% | 204.032,00 |
| 16.10.2025 | 112,00 | 112,88 | 110,17 | 110,30 | -1,70% | 136.358,00 |
| 15.10.2025 | 113,01 | 113,87 | 110,94 | 112,21 | -0,34% | 113.664,00 |
| 14.10.2025 | 109,86 | 112,73 | 109,86 | 112,59 | 1,57% | 175.810,00 |
| 13.10.2025 | 109,96 | 111,08 | 109,78 | 110,85 | 1,39% | 45.256,00 |
| 10.10.2025 | 111,57 | 111,57 | 109,32 | 109,33 | -1,59% | 149.559,00 |
| 09.10.2025 | 113,21 | 113,52 | 110,98 | 111,10 | -1,76% | 116.439,00 |
| 08.10.2025 | 111,62 | 113,14 | 111,07 | 113,09 | 1,75% | 127.923,00 |
| 07.10.2025 | 110,51 | 111,72 | 110,39 | 111,14 | 0,06% | 84.720,00 |
| 06.10.2025 | 110,62 | 112,01 | 110,37 | 111,07 | 0,48% | 99.411,00 |
| 03.10.2025 | 109,29 | 110,74 | 109,09 | 110,54 | 1,33% | 52.617,00 |
| 02.10.2025 | 109,08 | 109,42 | 108,50 | 109,09 | 0,07% | 108.776,00 |
| 01.10.2025 | 107,54 | 109,18 | 107,23 | 109,01 | 1,12% | 131.398,00 |
| 30.09.2025 | 105,85 | 107,89 | 105,85 | 107,80 | 1,94% | 115.271,00 |
| 29.09.2025 | 106,25 | 106,43 | 105,45 | 105,75 | -0,44% | 87.811,00 |
| 26.09.2025 | 107,62 | 107,96 | 105,76 | 106,22 | -1,16% | 120.967,00 |
| 25.09.2025 | 106,65 | 107,79 | 106,22 | 107,47 | 0,41% | 177.219,00 |
| 24.09.2025 | 106,57 | 107,90 | 106,42 | 107,03 | -0,04% | 180.090,00 |
| 23.09.2025 | 111,48 | 111,54 | 106,43 | 107,07 | -4,39% | 274.351,00 |
| 22.09.2025 | 109,53 | 112,10 | 109,01 | 111,99 | 2,16% | 129.403,00 |
| 19.09.2025 | 109,25 | 109,88 | 108,65 | 109,62 | 0,86% | 787.331,00 |
| 18.09.2025 | 109,44 | 110,57 | 108,69 | 108,69 | -0,69% | 181.529,00 |
| 17.09.2025 | 110,03 | 110,93 | 109,25 | 109,44 | -0,68% | 111.382,00 |
| 16.09.2025 | 110,89 | 110,99 | 109,84 | 110,19 | -0,59% | 73.344,00 |
| 15.09.2025 | 111,04 | 111,09 | 109,95 | 110,84 | 0,31% | 131.892,00 |
| 12.09.2025 | 111,64 | 112,09 | 110,50 | 110,50 | -1,57% | 101.113,00 |
| 11.09.2025 | 109,09 | 112,33 | 108,92 | 112,26 | 2,91% | 157.908,00 |
| 10.09.2025 | 108,34 | 109,16 | 107,89 | 109,09 | 1,32% | 136.222,00 |
| 09.09.2025 | 107,73 | 107,88 | 106,82 | 107,67 | 0,04% | 228.480,00 |
| 08.09.2025 | 108,11 | 108,38 | 107,08 | 107,63 | -0,39% | 278.227,00 |
| 05.09.2025 | 109,69 | 109,93 | 107,15 | 108,05 | -1,13% | 137.175,00 |
| 04.09.2025 | 108,92 | 109,99 | 108,83 | 109,29 | 0,48% | 95.558,00 |
| 03.09.2025 | 108,23 | 108,90 | 108,13 | 108,77 | 0,49% | 79.847,00 |
| 02.09.2025 | 107,91 | 108,70 | 107,31 | 108,24 | -0,40% | 146.149,00 |
| 29.08.2025 | 110,27 | 110,51 | 108,60 | 108,67 | -1,24% | 117.737,00 |
| 28.08.2025 | 109,71 | 110,37 | 109,07 | 110,03 | 0,55% | 99.588,00 |
| 27.08.2025 | 108,51 | 109,63 | 108,25 | 109,43 | 0,59% | 125.525,00 |
| 26.08.2025 | 108,35 | 109,00 | 108,20 | 108,79 | 0,53% | 95.972,00 |
| 25.08.2025 | 110,59 | 110,70 | 108,22 | 108,22 | -2,32% | 200.262,00 |
| 22.08.2025 | 108,50 | 110,89 | 108,38 | 110,79 | 2,46% | 276.148,00 |
| 21.08.2025 | 106,15 | 108,34 | 105,82 | 108,13 | 2,00% | 124.581,00 |
| 20.08.2025 | 107,35 | 107,78 | 106,01 | 106,01 | -1,29% | 140.176,00 |
| 19.08.2025 | 106,21 | 107,47 | 105,67 | 107,40 | 1,26% | 140.807,00 |
| 18.08.2025 | 106,54 | 106,77 | 105,51 | 106,06 | -0,16% | 104.999,00 |
| 15.08.2025 | 106,12 | 108,07 | 105,15 | 106,23 | 0,10% | 279.073,00 |
| 14.08.2025 | 98,48 | 106,45 | 98,00 | 106,12 | -2,41% | 588.835,00 |
| 13.08.2025 | 109,38 | 109,40 | 107,21 | 108,74 | -0,40% | 253.155,00 |
| 12.08.2025 | 109,14 | 109,40 | 108,28 | 109,18 | 0,08% | 168.121,00 |
| 11.08.2025 | 109,23 | 109,40 | 108,17 | 109,09 | -0,41% | 198.059,00 |
| 08.08.2025 | 109,48 | 109,96 | 109,15 | 109,54 | 0,66% | 224.534,00 |
| 07.08.2025 | 110,49 | 110,51 | 108,22 | 108,82 | -1,49% | 201.627,00 |
| 06.08.2025 | 111,56 | 111,66 | 110,09 | 110,47 | -0,75% | 136.430,00 |