79,190$
0,87%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 78,20 | 79,60 | 77,71 | 79,19 | 0,87% | 127.542,00 |
| 28.01.2025 | 79,37 | 79,61 | 77,94 | 78,51 | -0,41% | 98.524,00 |
| 27.01.2025 | 80,32 | 80,68 | 78,67 | 78,83 | -3,05% | 116.262,00 |
| 24.01.2025 | 80,84 | 81,54 | 80,79 | 81,31 | 0,52% | 106.301,00 |
| 23.01.2025 | 80,11 | 81,82 | 79,93 | 80,89 | 1,11% | 130.202,00 |
| 22.01.2025 | 77,67 | 80,23 | 77,24 | 80,00 | 2,28% | 111.865,00 |
| 21.01.2025 | 77,68 | 78,39 | 77,40 | 78,22 | 0,98% | 61.447,00 |
| 17.01.2025 | 76,60 | 77,59 | 76,13 | 77,46 | 1,12% | 83.151,00 |
| 16.01.2025 | 77,45 | 77,49 | 76,38 | 76,60 | -1,05% | 97.840,00 |
| 15.01.2025 | 78,43 | 78,66 | 77,37 | 77,41 | -0,13% | 81.508,00 |
| 14.01.2025 | 77,00 | 77,87 | 77,00 | 77,51 | 1,19% | 90.939,00 |
| 13.01.2025 | 75,71 | 76,67 | 74,98 | 76,60 | 0,63% | 81.117,00 |
| 10.01.2025 | 76,85 | 77,09 | 75,57 | 76,12 | -1,05% | 109.827,00 |
| 08.01.2025 | 76,95 | 76,99 | 76,18 | 76,93 | -0,38% | 76.014,00 |
| 07.01.2025 | 77,46 | 77,70 | 76,92 | 77,22 | 0,18% | 70.661,00 |
| 06.01.2025 | 79,93 | 80,16 | 76,91 | 77,08 | -2,66% | 68.053,00 |
| 03.01.2025 | 78,60 | 79,25 | 78,52 | 79,19 | 0,83% | 134.299,00 |
| 02.01.2025 | 78,42 | 78,77 | 78,14 | 78,54 | 0,11% | 86.211,00 |
| 31.12.2024 | 78,33 | 78,56 | 77,84 | 78,45 | -0,13% | 271.193,00 |
| 30.12.2024 | 77,97 | 78,81 | 77,61 | 78,55 | -0,42% | 41.565,00 |
| 27.12.2024 | 79,63 | 79,70 | 78,33 | 78,88 | -1,10% | 47.540,00 |
| 26.12.2024 | 79,12 | 79,83 | 78,85 | 79,76 | 0,23% | 29.526,00 |
| 24.12.2024 | 79,13 | 79,65 | 78,90 | 79,58 | 0,37% | 181.087,00 |
| 23.12.2024 | 79,04 | 79,56 | 78,58 | 79,29 | -0,26% | 78.352,00 |
| 20.12.2024 | 79,23 | 80,31 | 79,01 | 79,50 | -0,36% | 159.555,00 |
| 19.12.2024 | 79,66 | 80,58 | 79,42 | 79,79 | 0,30% | 97.660,00 |
| 18.12.2024 | 80,70 | 81,59 | 79,44 | 79,55 | -1,96% | 107.910,00 |
| 17.12.2024 | 81,68 | 81,96 | 81,01 | 81,14 | -1,15% | 88.048,00 |
| 16.12.2024 | 82,61 | 83,17 | 81,87 | 82,08 | -0,64% | 67.274,00 |
| 13.12.2024 | 83,21 | 83,49 | 82,29 | 82,61 | -0,74% | 86.255,00 |
| 12.12.2024 | 84,16 | 84,32 | 82,84 | 83,23 | -1,56% | 93.517,00 |
| 11.12.2024 | 84,46 | 85,37 | 84,35 | 84,55 | 0,04% | 85.382,00 |
| 10.12.2024 | 85,19 | 85,26 | 84,27 | 84,52 | -1,02% | 87.971,00 |
| 09.12.2024 | 86,50 | 86,53 | 85,13 | 85,39 | -1,32% | 59.101,00 |
| 06.12.2024 | 87,20 | 87,71 | 86,44 | 86,53 | -0,52% | 81.110,00 |
| 05.12.2024 | 87,28 | 87,56 | 86,31 | 86,98 | -0,59% | 69.207,00 |
| 04.12.2024 | 85,61 | 87,58 | 85,60 | 87,50 | 1,95% | 105.163,00 |
| 03.12.2024 | 86,96 | 86,96 | 85,66 | 85,83 | -1,06% | 112.382,00 |
| 02.12.2024 | 86,39 | 87,13 | 86,22 | 86,75 | -0,31% | 78.614,00 |
| 29.11.2024 | 86,18 | 87,03 | 86,11 | 87,02 | 1,53% | 68.452,00 |
| 27.11.2024 | 85,62 | 86,70 | 85,50 | 85,71 | -0,20% | 153.412,00 |
| 26.11.2024 | 86,37 | 86,87 | 85,42 | 85,88 | -1,20% | 89.132,00 |
| 25.11.2024 | 86,49 | 87,13 | 85,97 | 86,92 | 1,11% | 242.599,00 |
| 22.11.2024 | 86,26 | 86,58 | 85,56 | 85,97 | -0,05% | 84.743,00 |
| 21.11.2024 | 84,66 | 86,01 | 84,66 | 86,01 | 2,23% | 195.782,00 |
| 20.11.2024 | 83,25 | 84,17 | 82,80 | 84,13 | 1,31% | 117.773,00 |
| 19.11.2024 | 82,43 | 83,27 | 82,05 | 83,04 | 0,62% | 72.031,00 |
| 18.11.2024 | 82,13 | 82,71 | 81,77 | 82,53 | 0,27% | 68.668,00 |
| 15.11.2024 | 82,76 | 82,96 | 82,22 | 82,31 | -0,75% | 185.567,00 |
| 14.11.2024 | 82,79 | 83,59 | 81,94 | 82,93 | 0,41% | 107.610,00 |
| 13.11.2024 | 82,02 | 82,85 | 81,60 | 82,59 | 0,43% | 74.867,00 |
| 12.11.2024 | 83,23 | 83,23 | 81,81 | 82,24 | -0,87% | 88.370,00 |
| 11.11.2024 | 81,60 | 83,75 | 81,29 | 82,96 | 2,88% | 177.867,00 |
| 08.11.2024 | 83,94 | 84,10 | 80,25 | 80,64 | -4,67% | 165.469,00 |
| 07.11.2024 | 84,90 | 85,93 | 84,34 | 84,59 | 0,34% | 123.875,00 |
| 06.11.2024 | 84,17 | 84,63 | 82,81 | 84,30 | 1,04% | 64.274,00 |
| 05.11.2024 | 82,61 | 83,47 | 82,61 | 83,43 | 1,26% | 41.923,00 |
| 04.11.2024 | 81,23 | 82,63 | 81,23 | 82,39 | 1,10% | 55.595,00 |
| 01.11.2024 | 81,57 | 81,99 | 81,32 | 81,49 | 0,41% | 51.760,00 |
| 31.10.2024 | 81,97 | 82,22 | 81,11 | 81,16 | -1,13% | 57.620,00 |
| 30.10.2024 | 82,09 | 82,69 | 81,86 | 82,09 | -0,50% | 42.022,00 |
| 29.10.2024 | 82,16 | 82,65 | 81,57 | 82,50 | -0,21% | 46.077,00 |
| 28.10.2024 | 81,87 | 82,92 | 81,65 | 82,67 | 1,09% | 59.560,00 |
| 25.10.2024 | 82,59 | 82,85 | 81,37 | 81,78 | -0,24% | 60.881,00 |
| 24.10.2024 | 82,10 | 82,44 | 81,33 | 81,98 | -0,55% | 66.634,00 |
| 23.10.2024 | 82,18 | 82,72 | 81,94 | 82,43 | 0,62% | 57.711,00 |
| 22.10.2024 | 83,50 | 83,54 | 81,90 | 81,92 | -2,60% | 61.286,00 |
| 21.10.2024 | 83,32 | 84,72 | 83,32 | 84,11 | 0,43% | 78.637,00 |
| 18.10.2024 | 82,18 | 83,80 | 82,02 | 83,75 | 1,65% | 240.891,00 |
| 17.10.2024 | 82,52 | 82,54 | 81,55 | 82,39 | -0,31% | 89.450,00 |
| 16.10.2024 | 83,63 | 83,63 | 82,34 | 82,65 | -0,51% | 111.819,00 |
| 15.10.2024 | 84,30 | 84,81 | 82,76 | 83,07 | -1,48% | 202.992,00 |
| 14.10.2024 | 84,66 | 84,66 | 84,08 | 84,32 | -0,71% | 48.222,00 |
| 11.10.2024 | 82,78 | 84,94 | 82,78 | 84,92 | 2,67% | 179.568,00 |
| 10.10.2024 | 82,80 | 82,80 | 81,76 | 82,71 | -0,21% | 77.258,00 |
| 09.10.2024 | 82,73 | 83,30 | 82,28 | 82,88 | 0,02% | 89.981,00 |
| 08.10.2024 | 82,41 | 83,26 | 82,30 | 82,86 | 0,25% | 60.185,00 |
| 07.10.2024 | 82,42 | 83,56 | 82,33 | 82,65 | -0,19% | 44.777,00 |
| 04.10.2024 | 82,55 | 83,20 | 82,30 | 82,81 | 0,02% | 210.590,00 |
| 03.10.2024 | 80,43 | 82,92 | 80,13 | 82,79 | 3,04% | 110.664,00 |
| 02.10.2024 | 80,06 | 81,12 | 80,05 | 80,35 | -0,15% | 68.851,00 |
| 01.10.2024 | 80,38 | 80,66 | 79,32 | 80,47 | 0,07% | 50.155,00 |
| 30.09.2024 | 80,38 | 80,70 | 79,51 | 80,41 | 0,17% | 62.125,00 |
| 27.09.2024 | 80,85 | 80,88 | 80,02 | 80,27 | -0,83% | 458.330,00 |
| 26.09.2024 | 81,00 | 81,26 | 80,36 | 80,94 | 0,17% | 83.100,00 |
| 25.09.2024 | 81,15 | 81,52 | 80,73 | 80,80 | -0,37% | 70.279,00 |
| 24.09.2024 | 80,04 | 81,24 | 79,79 | 81,10 | 1,44% | 65.034,00 |
| 23.09.2024 | 80,02 | 80,37 | 79,23 | 79,95 | -0,32% | 78.921,00 |
| 20.09.2024 | 80,63 | 80,79 | 79,35 | 80,21 | -1,12% | 893.036,00 |
| 19.09.2024 | 80,14 | 81,19 | 80,14 | 81,12 | 2,70% | 157.187,00 |
| 18.09.2024 | 79,07 | 80,03 | 78,88 | 78,99 | -0,23% | 149.203,00 |
| 17.09.2024 | 79,47 | 80,01 | 78,57 | 79,17 | -0,18% | 126.246,00 |
| 16.09.2024 | 77,43 | 79,38 | 77,43 | 79,31 | 2,44% | 90.170,00 |
| 13.09.2024 | 78,18 | 78,55 | 77,26 | 77,42 | -0,95% | 279.340,00 |
| 12.09.2024 | 77,37 | 78,31 | 76,75 | 78,16 | 0,92% | 92.409,00 |
| 11.09.2024 | 76,85 | 77,65 | 76,03 | 77,45 | 0,70% | 100.744,00 |
| 10.09.2024 | 77,95 | 78,05 | 76,36 | 76,91 | -1,42% | 282.750,00 |
| 09.09.2024 | 78,26 | 78,96 | 77,89 | 78,02 | 0,17% | 62.192,00 |
| 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 |