106,190$
0,86%
Echtzeit-Aktienkurs Stantec
Bid:
Ask:
Aktienkurse zur Stantec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 105,34 | 106,30 | 105,34 | 106,28 | 0,95% | 105.193,00 |
| 05.06.2025 | 105,52 | 106,19 | 104,88 | 105,28 | -0,37% | 169.132,00 |
| 04.06.2025 | 104,88 | 106,17 | 104,43 | 105,67 | 0,64% | 127.536,00 |
| 03.06.2025 | 104,22 | 105,03 | 103,61 | 105,00 | 0,42% | 154.222,00 |
| 02.06.2025 | 102,59 | 104,70 | 102,54 | 104,56 | 1,57% | 135.932,00 |
| 30.05.2025 | 103,79 | 104,10 | 102,49 | 102,94 | -0,65% | 224.781,00 |
| 29.05.2025 | 104,38 | 104,38 | 103,27 | 103,61 | -0,33% | 108.486,00 |
| 28.05.2025 | 102,85 | 104,49 | 102,85 | 103,95 | 0,51% | 143.065,00 |
| 27.05.2025 | 102,45 | 103,93 | 102,42 | 103,42 | 1,56% | 118.642,00 |
| 23.05.2025 | 100,39 | 102,35 | 100,30 | 101,83 | 1,11% | 167.273,00 |
| 22.05.2025 | 100,09 | 101,09 | 99,52 | 100,71 | 0,48% | 200.537,00 |
| 21.05.2025 | 101,62 | 102,63 | 100,13 | 100,23 | -1,49% | 243.361,00 |
| 20.05.2025 | 101,12 | 103,32 | 100,90 | 101,75 | 0,27% | 269.652,00 |
| 19.05.2025 | 100,56 | 101,60 | 100,51 | 101,48 | 0,18% | 75.706,00 |
| 16.05.2025 | 99,84 | 101,81 | 99,23 | 101,30 | 1,78% | 341.532,00 |
| 15.05.2025 | 95,94 | 100,23 | 95,72 | 99,53 | 5,08% | 382.112,00 |
| 14.05.2025 | 94,46 | 95,25 | 93,81 | 94,72 | 0,10% | 201.105,00 |
| 13.05.2025 | 93,88 | 95,53 | 93,73 | 94,63 | 1,23% | 154.526,00 |
| 12.05.2025 | 95,05 | 95,39 | 93,28 | 93,48 | -0,93% | 122.509,00 |
| 09.05.2025 | 94,34 | 94,44 | 93,00 | 94,36 | 0,53% | 135.849,00 |
| 08.05.2025 | 92,58 | 94,81 | 91,82 | 93,86 | 2,76% | 325.779,00 |
| 07.05.2025 | 91,47 | 91,87 | 90,85 | 91,34 | -0,08% | 132.766,00 |
| 06.05.2025 | 91,28 | 91,95 | 91,02 | 91,41 | -0,29% | 91.673,00 |
| 05.05.2025 | 91,09 | 92,14 | 90,96 | 91,68 | 0,01% | 92.789,00 |
| 02.05.2025 | 90,84 | 91,90 | 90,23 | 91,67 | 1,93% | 178.240,00 |
| 01.05.2025 | 87,98 | 90,29 | 87,46 | 89,93 | 2,43% | 170.144,00 |
| 30.04.2025 | 86,98 | 88,10 | 86,28 | 87,80 | 0,33% | 185.578,00 |
| 29.04.2025 | 87,30 | 87,82 | 87,09 | 87,51 | 0,06% | 92.588,00 |
| 28.04.2025 | 87,33 | 87,99 | 86,98 | 87,46 | 0,38% | 84.133,00 |
| 25.04.2025 | 87,72 | 88,02 | 86,39 | 87,13 | -1,10% | 177.704,00 |
| 24.04.2025 | 87,22 | 88,28 | 86,70 | 88,10 | 1,73% | 114.140,00 |
| 23.04.2025 | 86,69 | 87,39 | 85,82 | 86,60 | 1,81% | 147.306,00 |
| 22.04.2025 | 86,53 | 87,55 | 84,87 | 85,06 | -1,05% | 128.007,00 |
| 21.04.2025 | 86,20 | 86,82 | 85,00 | 85,96 | -1,56% | 128.651,00 |
| 17.04.2025 | 86,78 | 87,81 | 86,69 | 87,32 | 0,61% | 151.332,00 |
| 16.04.2025 | 86,65 | 87,15 | 86,16 | 86,79 | 0,18% | 134.991,00 |
| 15.04.2025 | 86,00 | 86,93 | 85,95 | 86,63 | 0,76% | 115.220,00 |
| 14.04.2025 | 86,22 | 86,35 | 85,16 | 85,98 | 0,74% | 96.841,00 |
| 11.04.2025 | 83,80 | 85,40 | 83,31 | 85,35 | 2,42% | 142.249,00 |
| 10.04.2025 | 84,61 | 84,61 | 82,32 | 83,33 | -2,29% | 213.079,00 |
| 09.04.2025 | 79,17 | 86,08 | 78,91 | 85,28 | 8,06% | 301.579,00 |
| 08.04.2025 | 81,95 | 82,80 | 77,89 | 78,92 | -1,08% | 257.090,00 |
| 07.04.2025 | 77,75 | 81,03 | 77,07 | 79,78 | -0,56% | 262.413,00 |
| 04.04.2025 | 82,55 | 82,55 | 79,91 | 80,23 | -5,29% | 276.624,00 |
| 03.04.2025 | 84,69 | 87,24 | 84,34 | 84,71 | -0,65% | 251.068,00 |
| 02.04.2025 | 83,14 | 85,27 | 83,14 | 85,26 | 1,89% | 86.541,00 |
| 01.04.2025 | 82,39 | 84,32 | 82,39 | 83,68 | 1,01% | 111.571,00 |
| 31.03.2025 | 81,24 | 83,12 | 80,78 | 82,84 | 1,05% | 127.740,00 |
| 28.03.2025 | 83,42 | 83,82 | 81,74 | 81,98 | -1,73% | 230.675,00 |
| 27.03.2025 | 83,10 | 84,17 | 82,99 | 83,42 | -0,36% | 108.330,00 |
| 26.03.2025 | 84,18 | 84,74 | 83,40 | 83,72 | -0,18% | 128.720,00 |
| 25.03.2025 | 83,71 | 84,05 | 83,33 | 83,87 | 0,52% | 80.585,00 |
| 24.03.2025 | 82,70 | 83,90 | 82,70 | 83,44 | 1,61% | 136.152,00 |
| 21.03.2025 | 83,09 | 83,09 | 81,93 | 82,12 | -1,83% | 298.937,00 |
| 20.03.2025 | 82,84 | 83,66 | 82,72 | 83,65 | -0,17% | 87.444,00 |
| 19.03.2025 | 82,68 | 83,81 | 82,30 | 83,79 | 1,49% | 76.993,00 |
| 18.03.2025 | 83,66 | 83,81 | 82,05 | 82,56 | -1,29% | 83.619,00 |
| 17.03.2025 | 82,44 | 83,69 | 81,99 | 83,64 | 1,41% | 96.097,00 |
| 14.03.2025 | 81,05 | 82,52 | 80,91 | 82,48 | 2,42% | 123.251,00 |
| 13.03.2025 | 81,68 | 81,93 | 80,16 | 80,53 | -1,97% | 131.869,00 |
| 12.03.2025 | 81,19 | 82,54 | 80,54 | 82,15 | 1,61% | 157.599,00 |
| 11.03.2025 | 83,12 | 83,42 | 80,71 | 80,85 | -3,34% | 205.054,00 |
| 10.03.2025 | 81,77 | 83,69 | 81,40 | 83,64 | 1,26% | 165.861,00 |
| 07.03.2025 | 82,59 | 82,93 | 81,35 | 82,60 | -0,72% | 135.368,00 |
| 06.03.2025 | 82,54 | 83,88 | 82,28 | 83,20 | -0,12% | 140.540,00 |
| 05.03.2025 | 82,06 | 83,73 | 81,87 | 83,30 | 2,12% | 134.901,00 |
| 04.03.2025 | 83,00 | 83,71 | 81,51 | 81,57 | -2,63% | 197.629,00 |
| 03.03.2025 | 85,51 | 86,48 | 83,27 | 83,77 | -1,77% | 141.253,00 |
| 28.02.2025 | 85,00 | 85,98 | 83,95 | 85,28 | 0,76% | 264.020,00 |
| 27.02.2025 | 88,25 | 88,25 | 84,53 | 84,64 | -5,25% | 310.590,00 |
| 26.02.2025 | 85,00 | 90,24 | 84,74 | 89,33 | 6,68% | 472.475,00 |
| 25.02.2025 | 77,94 | 83,93 | 77,93 | 83,74 | 9,65% | 285.170,00 |
| 24.02.2025 | 76,14 | 77,09 | 75,94 | 76,37 | 0,34% | 130.499,00 |
| 21.02.2025 | 77,28 | 77,28 | 76,01 | 76,11 | -0,95% | 106.607,00 |
| 20.02.2025 | 77,94 | 78,02 | 76,51 | 76,84 | -1,66% | 98.044,00 |
| 19.02.2025 | 76,97 | 78,24 | 76,97 | 78,14 | 1,39% | 97.253,00 |
| 18.02.2025 | 77,25 | 77,25 | 76,72 | 77,07 | -0,28% | 91.551,00 |
| 14.02.2025 | 78,24 | 78,35 | 77,17 | 77,29 | -0,68% | 113.914,00 |
| 13.02.2025 | 77,14 | 77,90 | 76,97 | 77,82 | 1,29% | 121.496,00 |
| 12.02.2025 | 76,61 | 77,80 | 76,49 | 76,83 | -0,52% | 99.507,00 |
| 11.02.2025 | 77,60 | 77,85 | 76,88 | 77,23 | -1,33% | 73.459,00 |
| 10.02.2025 | 76,96 | 78,55 | 76,89 | 78,27 | 2,19% | 104.010,00 |
| 07.02.2025 | 76,52 | 76,83 | 75,91 | 76,59 | 0,20% | 190.632,00 |
| 06.02.2025 | 76,35 | 77,22 | 76,11 | 76,44 | 0,03% | 76.422,00 |
| 05.02.2025 | 75,92 | 76,78 | 75,82 | 76,42 | 0,79% | 73.718,00 |
| 04.02.2025 | 75,38 | 76,75 | 75,03 | 75,82 | 1,61% | 107.458,00 |
| 03.02.2025 | 75,24 | 75,55 | 73,18 | 74,62 | -3,63% | 203.288,00 |
| 31.01.2025 | 79,32 | 79,54 | 77,36 | 77,43 | -2,07% | 123.491,00 |
| 30.01.2025 | 79,77 | 80,60 | 78,43 | 79,07 | -0,15% | 114.564,00 |
| 29.01.2025 | 77,87 | 79,60 | 77,71 | 79,19 | 0,87% | 98.339,00 |
| 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 |