81,850$
0,43%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 81,96 | 81,96 | 81,47 | 81,84 | 0,42% | 133.838,00 |
| 25.04.2024 | 80,36 | 81,98 | 79,71 | 81,50 | 0,65% | 72.674,00 |
| 24.04.2024 | 81,26 | 81,70 | 80,75 | 80,97 | 0,11% | 74.689,00 |
| 23.04.2024 | 79,38 | 81,04 | 79,38 | 80,88 | 2,41% | 66.343,00 |
| 22.04.2024 | 79,14 | 79,70 | 78,59 | 78,98 | 0,08% | 105.696,00 |
| 19.04.2024 | 79,11 | 79,39 | 78,23 | 78,92 | -0,38% | 193.696,00 |
| 18.04.2024 | 79,56 | 79,87 | 78,55 | 79,22 | -0,43% | 65.039,00 |
| 17.04.2024 | 80,42 | 80,70 | 78,81 | 79,56 | -0,60% | 71.437,00 |
| 16.04.2024 | 79,66 | 80,63 | 79,41 | 80,04 | 0,50% | 85.687,00 |
| 15.04.2024 | 80,62 | 81,24 | 79,21 | 79,64 | -0,72% | 54.586,00 |
| 12.04.2024 | 79,93 | 80,52 | 79,56 | 80,22 | -0,26% | 82.792,00 |
| 11.04.2024 | 80,36 | 80,68 | 79,82 | 80,43 | -0,01% | 85.821,00 |
| 10.04.2024 | 80,73 | 80,88 | 79,95 | 80,44 | -1,49% | 73.499,00 |
| 09.04.2024 | 81,65 | 81,97 | 80,36 | 81,66 | 0,09% | 85.682,00 |
| 08.04.2024 | 82,68 | 83,17 | 81,33 | 81,59 | -1,15% | 53.972,00 |
| 05.04.2024 | 81,75 | 83,15 | 81,17 | 82,54 | 1,04% | 103.152,00 |
| 04.04.2024 | 81,61 | 82,11 | 81,00 | 81,69 | 0,58% | 107.107,00 |
| 03.04.2024 | 80,83 | 81,92 | 80,83 | 81,22 | 0,30% | 109.734,00 |
| 02.04.2024 | 81,47 | 82,40 | 80,31 | 80,98 | -1,45% | 82.311,00 |
| 01.04.2024 | 82,98 | 83,29 | 81,84 | 82,17 | -1,05% | 99.256,00 |
| 28.03.2024 | 83,92 | 84,05 | 82,30 | 83,04 | -0,93% | 145.988,00 |
| 27.03.2024 | 84,58 | 84,79 | 82,98 | 83,82 | -0,73% | 106.828,00 |
| 26.03.2024 | 84,93 | 85,30 | 84,37 | 84,44 | -0,82% | 99.232,00 |
| 25.03.2024 | 85,72 | 86,38 | 85,12 | 85,14 | -0,91% | 82.129,00 |
| 22.03.2024 | 86,20 | 86,34 | 85,82 | 85,92 | -0,19% | 57.230,00 |
| 21.03.2024 | 86,74 | 86,95 | 86,05 | 86,08 | -0,46% | 135.840,00 |
| 20.03.2024 | 85,83 | 86,58 | 85,49 | 86,48 | 0,89% | 90.458,00 |
| 19.03.2024 | 85,68 | 86,10 | 84,83 | 85,72 | 0,05% | 85.894,00 |
| 18.03.2024 | 85,37 | 86,39 | 85,22 | 85,68 | 0,98% | 79.741,00 |
| 15.03.2024 | 84,72 | 85,18 | 84,22 | 84,85 | -0,08% | 238.719,00 |
| 14.03.2024 | 85,13 | 85,70 | 84,62 | 84,92 | -0,41% | 106.663,00 |
| 13.03.2024 | 84,94 | 86,12 | 84,83 | 85,27 | 0,25% | 90.216,00 |
| 12.03.2024 | 83,87 | 85,14 | 83,81 | 85,06 | 1,64% | 84.698,00 |
| 11.03.2024 | 84,66 | 84,66 | 82,95 | 83,69 | -1,60% | 102.420,00 |
| 08.03.2024 | 84,55 | 85,58 | 84,39 | 85,05 | 0,81% | 118.275,00 |
| 07.03.2024 | 82,96 | 84,41 | 82,64 | 84,37 | 2,20% | 88.221,00 |
| 06.03.2024 | 81,73 | 82,90 | 81,73 | 82,55 | 1,04% | 70.380,00 |
| 05.03.2024 | 81,54 | 82,43 | 81,11 | 81,70 | -0,72% | 100.688,00 |
| 04.03.2024 | 81,35 | 82,50 | 81,01 | 82,29 | 0,67% | 129.134,00 |
| 01.03.2024 | 83,03 | 83,61 | 81,18 | 81,74 | -1,93% | 224.504,00 |
| 29.02.2024 | 86,30 | 87,53 | 81,42 | 83,35 | -1,70% | 324.480,00 |
| 28.02.2024 | 84,01 | 85,38 | 84,01 | 84,79 | 0,31% | 167.260,00 |
| 27.02.2024 | 83,99 | 84,53 | 83,51 | 84,53 | 0,91% | 44.024,00 |
| 26.02.2024 | 83,03 | 83,85 | 83,03 | 83,77 | 0,88% | 64.056,00 |
| 23.02.2024 | 83,95 | 84,26 | 82,80 | 83,04 | -0,72% | 109.896,00 |
| 22.02.2024 | 82,98 | 83,94 | 82,91 | 83,64 | 1,60% | 51.066,00 |
| 21.02.2024 | 82,40 | 82,63 | 81,76 | 82,32 | -0,36% | 53.986,00 |
| 20.02.2024 | 82,89 | 83,28 | 81,33 | 82,62 | -0,95% | 87.796,00 |
| 16.02.2024 | 82,99 | 83,83 | 82,99 | 83,41 | 0,41% | 66.615,00 |
| 15.02.2024 | 82,52 | 83,10 | 81,42 | 83,07 | 0,83% | 85.748,00 |
| 14.02.2024 | 80,47 | 82,52 | 80,47 | 82,39 | 3,05% | 107.247,00 |
| 13.02.2024 | 80,07 | 80,65 | 79,41 | 79,95 | -1,10% | 107.590,00 |
| 12.02.2024 | 81,21 | 81,42 | 80,24 | 80,84 | -0,66% | 60.915,00 |
| 09.02.2024 | 81,39 | 81,43 | 80,83 | 81,38 | -0,05% | 68.583,00 |
| 08.02.2024 | 81,62 | 81,69 | 81,07 | 81,42 | -0,18% | 64.594,00 |
| 07.02.2024 | 81,18 | 81,94 | 80,63 | 81,57 | 1,10% | 71.904,00 |
| 06.02.2024 | 81,31 | 81,85 | 80,50 | 80,68 | -0,69% | 100.534,00 |
| 05.02.2024 | 82,02 | 82,02 | 80,96 | 81,24 | -1,41% | 55.960,00 |
| 02.02.2024 | 81,64 | 82,50 | 81,07 | 82,40 | 0,39% | 64.593,00 |
| 01.02.2024 | 80,63 | 82,08 | 80,63 | 82,08 | 2,09% | 72.001,00 |
| 31.01.2024 | 81,91 | 82,36 | 80,25 | 80,40 | -1,76% | 99.199,00 |
| 30.01.2024 | 81,31 | 82,00 | 81,21 | 81,84 | 0,76% | 81.418,00 |
| 29.01.2024 | 80,87 | 81,25 | 80,59 | 81,22 | 0,33% | 59.722,00 |
| 26.01.2024 | 80,91 | 81,21 | 80,55 | 80,95 | 0,31% | 76.729,00 |
| 25.01.2024 | 80,43 | 80,79 | 79,90 | 80,70 | 1,03% | 104.075,00 |
| 24.01.2024 | 81,05 | 81,41 | 79,75 | 79,88 | -0,79% | 46.532,00 |
| 23.01.2024 | 80,50 | 80,61 | 80,05 | 80,52 | 0,07% | 44.275,00 |
| 22.01.2024 | 80,62 | 81,20 | 80,08 | 80,46 | 0,17% | 57.359,00 |
| 19.01.2024 | 80,06 | 80,57 | 79,61 | 80,32 | 0,34% | 156.599,00 |
| 18.01.2024 | 79,00 | 80,10 | 79,00 | 80,05 | 1,83% | 55.282,00 |
| 17.01.2024 | 78,59 | 78,79 | 78,16 | 78,61 | -0,48% | 73.479,00 |
| 16.01.2024 | 79,11 | 79,42 | 77,80 | 78,99 | -0,93% | 124.219,00 |
| 12.01.2024 | 80,21 | 80,93 | 79,14 | 79,73 | -0,44% | 134.390,00 |
| 11.01.2024 | 80,20 | 80,39 | 79,61 | 80,08 | -0,41% | 94.865,00 |
| 10.01.2024 | 80,16 | 81,22 | 80,16 | 80,41 | 0,71% | 126.941,00 |
| 09.01.2024 | 78,43 | 80,21 | 78,43 | 79,84 | 1,55% | 78.525,00 |
| 08.01.2024 | 78,39 | 78,89 | 78,15 | 78,62 | 0,69% | 257.406,00 |
| 05.01.2024 | 78,27 | 79,04 | 77,82 | 78,08 | -0,60% | 66.713,00 |
| 04.01.2024 | 78,50 | 79,40 | 78,42 | 78,55 | 0,29% | 50.271,00 |
| 03.01.2024 | 78,16 | 78,66 | 78,11 | 78,32 | -0,62% | 80.804,00 |
| 02.01.2024 | 79,17 | 79,26 | 78,32 | 78,81 | -1,72% | 94.368,00 |
| 29.12.2023 | 79,90 | 80,44 | 79,68 | 80,19 | 0,33% | 54.661,00 |
| 28.12.2023 | 79,41 | 80,17 | 79,41 | 79,93 | 0,39% | 74.046,00 |
| 27.12.2023 | 79,12 | 79,82 | 78,78 | 79,62 | 0,77% | 67.498,00 |
| 26.12.2023 | 78,85 | 79,24 | 78,74 | 79,01 | 0,23% | 17.947,00 |
| 22.12.2023 | 78,00 | 78,86 | 77,99 | 78,83 | 1,14% | 74.960,00 |
| 21.12.2023 | 77,33 | 78,36 | 77,08 | 77,94 | 1,50% | 83.955,00 |
| 20.12.2023 | 77,17 | 77,96 | 76,78 | 76,79 | -0,63% | 105.529,00 |
| 19.12.2023 | 76,99 | 77,85 | 76,99 | 77,28 | 0,66% | 79.921,00 |
| 18.12.2023 | 75,72 | 76,93 | 75,39 | 76,77 | 0,95% | 69.397,00 |
| 15.12.2023 | 75,84 | 76,14 | 74,62 | 76,05 | 0,50% | 182.545,00 |
| 14.12.2023 | 76,96 | 77,23 | 74,87 | 75,67 | -1,18% | 158.616,00 |
| 13.12.2023 | 75,97 | 76,70 | 75,56 | 76,57 | 0,98% | 121.025,00 |
| 12.12.2023 | 76,40 | 76,40 | 75,59 | 75,83 | -0,64% | 129.908,00 |
| 11.12.2023 | 77,14 | 77,29 | 75,71 | 76,32 | -1,29% | 145.126,00 |
| 08.12.2023 | 78,11 | 78,34 | 76,94 | 77,32 | -0,59% | 79.682,00 |
| 07.12.2023 | 77,42 | 77,95 | 77,12 | 77,78 | 0,48% | 81.513,00 |
| 06.12.2023 | 76,22 | 77,69 | 76,22 | 77,41 | 2,02% | 126.001,00 |
| 05.12.2023 | 72,80 | 76,14 | 72,80 | 75,88 | 1,53% | 150.974,00 |
| 04.12.2023 | 75,30 | 75,32 | 74,49 | 74,74 | -1,01% | 110.547,00 |