76,600$
0,56%
Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |