73,850$
-1,27%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 74,37 | 74,41 | 72,90 | 73,88 | -1,23% | 411.048,00 |
| 19.08.2026 | 74,45 | 75,70 | 73,94 | 74,80 | 0,81% | 414.489,00 |
| 18.08.2026 | 75,74 | 77,48 | 74,16 | 74,20 | -0,09% | 340.639,00 |
| 17.08.2026 | 73,42 | 75,63 | 73,07 | 74,27 | 0,77% | 531.186,00 |
| 14.08.2026 | 74,95 | 75,65 | 73,15 | 73,70 | -0,42% | 486.351,00 |
| 13.08.2026 | 73,36 | 74,66 | 70,84 | 74,01 | -0,32% | 670.800,00 |
| 12.08.2026 | 74,37 | 75,01 | 73,58 | 74,25 | -0,36% | 386.710,00 |
| 11.08.2026 | 73,14 | 75,15 | 73,01 | 74,52 | 1,80% | 351.667,00 |
| 10.08.2026 | 73,35 | 73,68 | 72,78 | 73,20 | -0,42% | 223.414,00 |
| 07.08.2026 | 72,73 | 73,96 | 72,73 | 73,51 | 0,55% | 248.123,00 |
| 06.08.2026 | 72,83 | 74,38 | 72,55 | 73,11 | -0,04% | 263.995,00 |
| 05.08.2026 | 73,27 | 73,81 | 72,76 | 73,14 | 0,81% | 420.337,00 |
| 04.08.2026 | 71,28 | 72,70 | 70,86 | 72,55 | 1,26% | 238.042,00 |
| 03.08.2026 | 71,27 | 72,42 | 70,70 | 71,65 | 1,65% | 146.245,00 |
| 31.07.2026 | 69,00 | 70,95 | 69,00 | 70,49 | 1,51% | 441.674,00 |
| 30.07.2026 | 72,22 | 72,33 | 68,81 | 69,44 | -3,04% | 490.531,00 |
| 29.07.2026 | 71,49 | 72,20 | 70,13 | 71,62 | -0,25% | 427.561,00 |
| 28.07.2026 | 71,30 | 72,29 | 70,47 | 71,80 | 1,71% | 484.119,00 |
| 27.07.2026 | 68,28 | 70,64 | 67,18 | 70,59 | 4,64% | 392.896,00 |
| 24.07.2026 | 67,08 | 68,05 | 66,64 | 67,46 | 1,06% | 351.335,00 |
| 23.07.2026 | 67,57 | 67,96 | 66,26 | 66,75 | -1,91% | 346.380,00 |
| 22.07.2026 | 68,64 | 68,72 | 67,72 | 68,05 | -0,29% | 283.266,00 |
| 21.07.2026 | 68,82 | 69,01 | 68,02 | 68,25 | -1,26% | 197.535,00 |
| 20.07.2026 | 69,62 | 69,62 | 68,31 | 69,12 | -0,63% | 285.270,00 |
| 17.07.2026 | 70,19 | 70,66 | 69,03 | 69,56 | -1,26% | 551.448,00 |
| 16.07.2026 | 68,94 | 71,18 | 68,92 | 70,45 | 2,58% | 347.589,00 |
| 15.07.2026 | 69,18 | 70,25 | 68,52 | 68,68 | 0,13% | 303.269,00 |
| 14.07.2026 | 68,16 | 69,42 | 67,65 | 68,59 | -0,26% | 338.831,00 |
| 13.07.2026 | 69,89 | 70,46 | 68,56 | 68,77 | -0,69% | 292.118,00 |
| 10.07.2026 | 68,96 | 69,94 | 68,71 | 69,25 | 0,65% | 370.219,00 |
| 09.07.2026 | 69,17 | 69,81 | 68,65 | 68,80 | -1,16% | 271.663,00 |
| 08.07.2026 | 68,09 | 69,72 | 67,28 | 69,61 | 1,24% | 380.210,00 |
| 07.07.2026 | 71,37 | 71,67 | 68,20 | 68,76 | -2,73% | 364.794,00 |
| 06.07.2026 | 70,16 | 70,93 | 69,51 | 70,69 | 0,94% | 286.536,00 |
| 02.07.2026 | 68,05 | 70,27 | 68,03 | 70,03 | 3,56% | 415.300,00 |
| 01.07.2026 | 69,61 | 69,75 | 67,30 | 67,62 | -1,87% | 225.583,00 |
| 30.06.2026 | 68,65 | 68,93 | 67,96 | 68,91 | -0,14% | 404.513,00 |
| 29.06.2026 | 69,83 | 69,90 | 68,56 | 69,01 | -0,62% | 441.226,00 |
| 26.06.2026 | 68,04 | 69,71 | 68,02 | 69,44 | 2,16% | 396.642,00 |
| 25.06.2026 | 69,00 | 69,68 | 67,78 | 67,97 | -2,13% | 421.042,00 |
| 24.06.2026 | 68,21 | 70,50 | 67,95 | 69,45 | 1,98% | 954.742,00 |
| 23.06.2026 | 68,34 | 68,89 | 68,02 | 68,10 | -0,58% | 449.791,00 |
| 22.06.2026 | 67,08 | 68,88 | 66,94 | 68,50 | 1,20% | 637.654,00 |
| 18.06.2026 | 69,46 | 69,96 | 67,14 | 67,69 | -2,94% | 786.620,00 |
| 17.06.2026 | 71,26 | 71,85 | 69,47 | 69,74 | -2,67% | 426.308,00 |
| 16.06.2026 | 71,30 | 72,37 | 70,76 | 71,65 | 0,56% | 566.444,00 |
| 15.06.2026 | 73,13 | 73,49 | 71,12 | 71,25 | -1,40% | 213.629,00 |
| 12.06.2026 | 72,61 | 73,00 | 70,85 | 72,26 | 0,33% | 457.920,00 |
| 11.06.2026 | 71,42 | 72,16 | 70,84 | 72,02 | 0,95% | 313.539,00 |
| 10.06.2026 | 73,36 | 73,89 | 71,33 | 71,34 | -3,45% | 298.899,00 |
| 09.06.2026 | 74,00 | 75,61 | 72,58 | 73,89 | 0,60% | 288.830,00 |
| 08.06.2026 | 73,57 | 74,43 | 73,16 | 73,45 | -0,58% | 245.362,00 |
| 05.06.2026 | 75,72 | 75,72 | 73,73 | 73,88 | -1,86% | 294.724,00 |
| 04.06.2026 | 74,04 | 76,24 | 73,69 | 75,28 | 2,34% | 416.027,00 |
| 03.06.2026 | 74,60 | 74,90 | 73,36 | 73,56 | -1,71% | 257.468,00 |
| 02.06.2026 | 75,82 | 76,77 | 74,63 | 74,84 | -2,00% | 328.265,00 |
| 01.06.2026 | 74,91 | 77,59 | 74,06 | 76,37 | 1,09% | 424.865,00 |
| 29.05.2026 | 75,60 | 76,55 | 74,80 | 75,55 | -0,15% | 271.591,00 |
| 28.05.2026 | 74,95 | 77,06 | 74,61 | 75,66 | 0,25% | 295.920,00 |
| 27.05.2026 | 76,78 | 77,66 | 75,47 | 75,47 | -1,94% | 261.109,00 |
| 26.05.2026 | 76,68 | 77,78 | 76,10 | 76,96 | 0,55% | 338.466,00 |
| 22.05.2026 | 76,29 | 77,06 | 75,99 | 76,54 | 0,49% | 274.437,00 |
| 21.05.2026 | 75,46 | 76,52 | 73,63 | 76,17 | 1,71% | 340.896,00 |
| 20.05.2026 | 76,52 | 76,81 | 74,58 | 74,89 | -2,60% | 467.773,00 |
| 19.05.2026 | 76,95 | 78,79 | 75,95 | 76,89 | -0,52% | 456.064,00 |
| 18.05.2026 | 76,74 | 78,10 | 76,41 | 77,29 | 0,03% | 236.774,00 |
| 15.05.2026 | 73,71 | 77,40 | 73,01 | 77,27 | 6,18% | 604.279,00 |
| 14.05.2026 | 79,91 | 80,55 | 72,46 | 72,77 | -6,62% | 748.735,00 |
| 13.05.2026 | 83,44 | 83,44 | 77,41 | 77,93 | -6,46% | 660.399,00 |
| 12.05.2026 | 85,15 | 86,02 | 82,56 | 83,31 | -3,04% | 358.912,00 |
| 11.05.2026 | 87,00 | 87,25 | 85,70 | 85,92 | -1,70% | 213.769,00 |
| 08.05.2026 | 90,99 | 91,20 | 87,26 | 87,41 | -4,09% | 269.940,00 |
| 07.05.2026 | 92,37 | 92,98 | 90,89 | 91,14 | -1,04% | 276.069,00 |
| 06.05.2026 | 92,61 | 93,62 | 91,40 | 92,10 | -0,08% | 344.943,00 |
| 05.05.2026 | 92,03 | 92,27 | 90,40 | 92,17 | 1,33% | 227.875,00 |
| 04.05.2026 | 90,55 | 92,04 | 90,55 | 90,96 | -0,55% | 165.115,00 |
| 01.05.2026 | 92,00 | 92,42 | 91,04 | 91,46 | 0,18% | 337.908,00 |
| 30.04.2026 | 89,72 | 91,39 | 88,94 | 91,30 | 2,06% | 244.342,00 |
| 29.04.2026 | 89,79 | 90,29 | 88,32 | 89,46 | -0,49% | 247.686,00 |
| 28.04.2026 | 90,84 | 91,00 | 89,66 | 89,90 | -1,09% | 142.376,00 |
| 27.04.2026 | 89,26 | 91,12 | 89,02 | 90,89 | 1,75% | 296.047,00 |
| 24.04.2026 | 89,45 | 89,59 | 88,57 | 89,33 | 0,04% | 181.588,00 |
| 23.04.2026 | 89,91 | 90,21 | 88,29 | 89,29 | -0,85% | 253.068,00 |
| 22.04.2026 | 91,28 | 91,28 | 89,44 | 90,06 | -0,27% | 281.884,00 |
| 21.04.2026 | 91,99 | 92,26 | 89,94 | 90,30 | -1,78% | 353.160,00 |
| 20.04.2026 | 91,02 | 92,61 | 90,60 | 91,94 | 0,81% | 284.391,00 |
| 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 |