91,228$
2,19%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 90,26 | 91,78 | 90,26 | 91,20 | 2,16% | 297.551,00 |
| 16.04.2026 | 90,63 | 91,95 | 89,26 | 89,27 | -1,81% | 254.129,00 |
| 15.04.2026 | 89,95 | 91,77 | 89,43 | 90,92 | 1,33% | 269.119,00 |
| 14.04.2026 | 88,63 | 89,81 | 88,37 | 89,73 | 1,64% | 197.032,00 |
| 13.04.2026 | 85,88 | 88,37 | 85,88 | 88,28 | 2,11% | 255.407,00 |
| 10.04.2026 | 88,22 | 88,22 | 85,64 | 86,46 | -1,64% | 163.299,00 |
| 09.04.2026 | 87,43 | 88,34 | 86,53 | 87,90 | 0,17% | 280.337,00 |
| 08.04.2026 | 89,55 | 90,16 | 86,52 | 87,75 | 1,67% | 358.291,00 |
| 07.04.2026 | 87,63 | 87,63 | 85,58 | 86,31 | -2,03% | 195.964,00 |
| 06.04.2026 | 86,70 | 88,15 | 86,65 | 88,10 | 1,24% | 125.962,00 |
| 02.04.2026 | 85,95 | 88,09 | 85,50 | 87,02 | -0,39% | 375.108,00 |
| 01.04.2026 | 87,24 | 88,33 | 86,76 | 87,36 | 1,11% | 153.499,00 |
| 31.03.2026 | 85,30 | 86,49 | 84,49 | 86,40 | 2,06% | 229.607,00 |
| 30.03.2026 | 85,59 | 85,96 | 84,08 | 84,66 | -0,82% | 297.253,00 |
| 27.03.2026 | 86,20 | 86,36 | 84,96 | 85,36 | -1,85% | 178.977,00 |
| 26.03.2026 | 87,82 | 89,62 | 86,81 | 86,97 | -1,76% | 165.496,00 |
| 25.03.2026 | 88,73 | 89,07 | 86,56 | 88,53 | 0,89% | 364.465,00 |
| 24.03.2026 | 88,58 | 88,64 | 86,36 | 87,75 | -1,44% | 224.493,00 |
| 23.03.2026 | 88,43 | 90,13 | 87,26 | 89,03 | 2,71% | 478.289,00 |
| 20.03.2026 | 88,06 | 88,77 | 86,30 | 86,68 | -2,46% | 603.515,00 |
| 19.03.2026 | 88,50 | 89,65 | 87,50 | 88,87 | -0,17% | 520.823,00 |
| 18.03.2026 | 89,19 | 90,06 | 88,55 | 89,02 | -1,03% | 150.901,00 |
| 17.03.2026 | 89,80 | 91,02 | 89,39 | 89,95 | 0,49% | 159.172,00 |
| 16.03.2026 | 89,40 | 89,75 | 88,41 | 89,51 | 1,36% | 183.015,00 |
| 13.03.2026 | 89,30 | 89,77 | 87,73 | 88,31 | -0,61% | 236.016,00 |
| 12.03.2026 | 90,50 | 91,55 | 88,48 | 88,85 | -2,82% | 260.391,00 |
| 11.03.2026 | 89,83 | 91,50 | 89,77 | 91,43 | 1,05% | 199.720,00 |
| 10.03.2026 | 91,73 | 92,47 | 90,29 | 90,48 | -0,87% | 216.614,00 |
| 09.03.2026 | 88,84 | 91,72 | 87,86 | 91,27 | 0,88% | 189.586,00 |
| 06.03.2026 | 89,99 | 91,23 | 89,32 | 90,47 | -1,14% | 165.423,00 |
| 05.03.2026 | 91,81 | 93,50 | 90,80 | 91,51 | -1,33% | 226.767,00 |
| 04.03.2026 | 94,38 | 94,59 | 91,71 | 92,74 | -1,78% | 212.176,00 |
| 03.03.2026 | 91,49 | 94,45 | 90,15 | 94,42 | 1,69% | 301.591,00 |
| 02.03.2026 | 90,81 | 94,46 | 90,39 | 92,85 | 0,09% | 374.562,00 |
| 27.02.2026 | 94,25 | 94,28 | 91,42 | 92,77 | -2,58% | 420.977,00 |
| 26.02.2026 | 92,53 | 95,68 | 89,28 | 95,23 | 5,49% | 781.249,00 |
| 25.02.2026 | 88,80 | 90,32 | 87,18 | 90,27 | 2,92% | 589.969,00 |
| 24.02.2026 | 87,67 | 87,99 | 84,62 | 87,71 | -0,34% | 817.999,00 |
| 23.02.2026 | 89,78 | 89,85 | 86,72 | 88,01 | -2,37% | 558.500,00 |
| 20.02.2026 | 89,47 | 90,15 | 88,29 | 90,15 | 0,79% | 227.191,00 |
| 19.02.2026 | 87,80 | 89,46 | 87,25 | 89,44 | 1,47% | 219.040,00 |
| 18.02.2026 | 87,49 | 88,85 | 86,66 | 88,14 | 1,25% | 223.621,00 |
| 17.02.2026 | 86,15 | 89,04 | 86,12 | 87,05 | 0,02% | 406.455,00 |
| 13.02.2026 | 88,00 | 88,01 | 84,29 | 87,03 | -0,37% | 689.103,00 |
| 12.02.2026 | 99,75 | 99,75 | 87,10 | 87,35 | -11,65% | 960.626,00 |
| 11.02.2026 | 103,23 | 103,23 | 98,40 | 98,87 | -3,26% | 331.486,00 |
| 10.02.2026 | 103,17 | 103,87 | 102,19 | 102,20 | -0,35% | 235.022,00 |
| 09.02.2026 | 101,91 | 102,78 | 101,50 | 102,56 | 1,01% | 370.205,00 |
| 06.02.2026 | 100,84 | 102,83 | 100,56 | 101,53 | 2,33% | 210.046,00 |
| 05.02.2026 | 100,10 | 100,47 | 98,83 | 99,22 | -1,52% | 306.934,00 |
| 04.02.2026 | 99,52 | 101,06 | 99,24 | 100,75 | 1,34% | 327.697,00 |
| 03.02.2026 | 100,68 | 101,41 | 98,52 | 99,42 | -1,49% | 218.185,00 |
| 02.02.2026 | 98,65 | 101,00 | 98,56 | 100,92 | 1,86% | 189.716,00 |
| 30.01.2026 | 99,70 | 100,50 | 97,53 | 99,08 | -1,91% | 294.689,00 |
| 29.01.2026 | 100,61 | 101,58 | 99,79 | 101,01 | 0,48% | 202.377,00 |
| 28.01.2026 | 100,80 | 100,87 | 98,24 | 100,53 | -0,39% | 423.527,00 |
| 27.01.2026 | 100,61 | 101,81 | 100,54 | 100,92 | 0,88% | 173.648,00 |
| 26.01.2026 | 101,00 | 101,10 | 99,79 | 100,04 | -0,43% | 122.198,00 |
| 23.01.2026 | 101,88 | 101,88 | 99,99 | 100,47 | -1,21% | 179.855,00 |
| 22.01.2026 | 99,74 | 102,18 | 99,74 | 101,70 | 2,76% | 251.134,00 |
| 21.01.2026 | 99,40 | 100,01 | 97,42 | 98,97 | 0,20% | 240.978,00 |
| 20.01.2026 | 99,34 | 100,65 | 98,53 | 98,77 | -1,27% | 240.201,00 |
| 16.01.2026 | 99,47 | 100,52 | 99,28 | 100,04 | 0,75% | 182.897,00 |
| 15.01.2026 | 99,26 | 100,02 | 98,83 | 99,30 | 0,94% | 228.943,00 |
| 14.01.2026 | 98,41 | 98,89 | 96,83 | 98,38 | 0,32% | 286.497,00 |
| 13.01.2026 | 99,11 | 99,31 | 97,50 | 98,07 | -0,88% | 298.446,00 |
| 12.01.2026 | 98,14 | 99,33 | 97,97 | 98,94 | 0,62% | 234.226,00 |
| 09.01.2026 | 97,49 | 98,57 | 97,49 | 98,33 | 1,25% | 256.180,00 |
| 08.01.2026 | 98,16 | 98,30 | 95,89 | 97,12 | -1,18% | 405.498,00 |
| 07.01.2026 | 99,87 | 99,99 | 97,41 | 98,28 | -1,08% | 374.463,00 |
| 06.01.2026 | 97,70 | 99,70 | 96,72 | 99,35 | 1,57% | 362.100,00 |
| 05.01.2026 | 96,33 | 98,68 | 96,29 | 97,81 | 1,66% | 317.102,00 |
| 02.01.2026 | 94,99 | 96,44 | 94,72 | 96,21 | 1,96% | 205.518,00 |
| 31.12.2025 | 95,13 | 95,13 | 94,32 | 94,36 | -1,03% | 404.435,00 |
| 30.12.2025 | 96,00 | 96,49 | 95,16 | 95,34 | -0,85% | 294.553,00 |
| 29.12.2025 | 96,04 | 96,75 | 95,74 | 96,16 | 0,05% | 302.900,00 |
| 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 | 94,62 | 96,30 | 94,32 | 96,30 | 2,06% | 508.149,00 |
| 22.12.2025 | 94,45 | 95,05 | 93,76 | 94,36 | 0,17% | 316.764,00 |
| 19.12.2025 | 93,77 | 94,40 | 93,13 | 94,20 | 1,08% | 473.553,00 |
| 18.12.2025 | 92,97 | 93,39 | 91,63 | 93,19 | 1,26% | 947.177,00 |
| 17.12.2025 | 94,25 | 94,38 | 92,02 | 92,03 | -2,71% | 162.083,00 |
| 16.12.2025 | 93,59 | 94,99 | 91,54 | 94,59 | 1,09% | 305.656,00 |
| 15.12.2025 | 94,01 | 94,54 | 93,10 | 93,57 | -0,07% | 439.039,00 |
| 12.12.2025 | 95,57 | 95,57 | 93,38 | 93,64 | -1,71% | 206.193,00 |
| 11.12.2025 | 94,65 | 95,69 | 94,65 | 95,27 | 0,15% | 151.847,00 |
| 10.12.2025 | 94,79 | 95,82 | 94,41 | 95,13 | 0,44% | 292.285,00 |
| 09.12.2025 | 96,14 | 96,14 | 94,68 | 94,71 | -0,89% | 196.058,00 |
| 08.12.2025 | 95,01 | 96,21 | 95,00 | 95,56 | 0,58% | 235.044,00 |
| 05.12.2025 | 95,40 | 96,15 | 94,96 | 95,01 | 0,02% | 133.341,00 |
| 04.12.2025 | 95,76 | 96,03 | 94,88 | 94,99 | -0,97% | 171.757,00 |
| 03.12.2025 | 94,95 | 96,01 | 94,14 | 95,92 | 1,63% | 161.957,00 |
| 02.12.2025 | 95,82 | 96,10 | 94,27 | 94,38 | -0,95% | 189.894,00 |
| 01.12.2025 | 95,40 | 95,92 | 94,53 | 95,29 | -1,32% | 162.871,00 |
| 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 | 93,75 | 94,68 | 92,69 | 94,50 | 0,47% | 284.314,00 |
| 21.11.2025 | 94,18 | 94,71 | 92,44 | 94,06 | 0,00% | 332.140,00 |