67,475$
-0,32%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 68,05 | 68,17 | 66,96 | 67,41 | -0,41% | 116.318,00 |
| 07.08.2025 | 67,73 | 67,80 | 66,68 | 67,69 | -0,31% | 147.252,00 |
| 06.08.2025 | 68,23 | 68,25 | 67,34 | 67,90 | -0,03% | 138.368,00 |
| 05.08.2025 | 67,30 | 68,11 | 66,98 | 67,92 | 0,85% | 212.336,00 |
| 04.08.2025 | 66,16 | 67,39 | 65,85 | 67,35 | 2,67% | 172.215,00 |
| 01.08.2025 | 64,84 | 65,75 | 64,63 | 65,60 | 1,03% | 280.012,00 |
| 31.07.2025 | 64,52 | 65,62 | 64,38 | 64,93 | 0,00% | 313.390,00 |
| 30.07.2025 | 65,38 | 66,30 | 64,61 | 64,93 | -0,73% | 225.816,00 |
| 29.07.2025 | 65,86 | 66,39 | 65,41 | 65,41 | -0,91% | 164.388,00 |
| 28.07.2025 | 65,05 | 66,75 | 65,05 | 66,01 | 1,38% | 272.161,00 |
| 25.07.2025 | 65,49 | 66,12 | 64,16 | 65,11 | -0,72% | 274.367,00 |
| 24.07.2025 | 63,00 | 67,38 | 62,01 | 65,58 | 10,20% | 396.571,00 |
| 23.07.2025 | 59,51 | 60,01 | 59,09 | 59,51 | 0,57% | 230.303,00 |
| 22.07.2025 | 58,84 | 59,82 | 58,72 | 59,17 | 1,42% | 181.830,00 |
| 21.07.2025 | 59,20 | 60,00 | 58,13 | 58,34 | -0,17% | 129.305,00 |
| 18.07.2025 | 58,91 | 59,38 | 58,12 | 58,44 | -0,58% | 127.236,00 |
| 17.07.2025 | 57,47 | 59,30 | 57,32 | 58,78 | 1,85% | 213.801,00 |
| 16.07.2025 | 57,48 | 57,99 | 56,39 | 57,71 | 1,48% | 210.848,00 |
| 15.07.2025 | 59,63 | 59,99 | 56,77 | 56,87 | -5,03% | 859.624,00 |
| 14.07.2025 | 60,40 | 61,20 | 59,88 | 59,88 | -1,01% | 208.640,00 |
| 11.07.2025 | 60,11 | 61,77 | 59,48 | 60,49 | 0,32% | 320.267,00 |
| 10.07.2025 | 64,00 | 64,18 | 59,08 | 60,30 | -6,80% | 444.348,00 |
| 09.07.2025 | 64,82 | 65,49 | 64,35 | 64,70 | 0,14% | 126.226,00 |
| 08.07.2025 | 65,20 | 65,74 | 64,55 | 64,61 | -1,10% | 152.481,00 |
| 07.07.2025 | 65,59 | 66,91 | 65,05 | 65,33 | -2,36% | 127.459,00 |
| 03.07.2025 | 66,15 | 66,93 | 65,99 | 66,91 | 1,06% | 56.863,00 |
| 02.07.2025 | 65,72 | 66,21 | 65,36 | 66,21 | 0,26% | 114.621,00 |
| 01.07.2025 | 64,63 | 66,56 | 64,45 | 66,04 | 1,44% | 150.726,00 |
| 30.06.2025 | 64,95 | 65,88 | 64,77 | 65,10 | -0,23% | 152.248,00 |
| 27.06.2025 | 65,01 | 65,48 | 64,45 | 65,25 | 0,51% | 291.071,00 |
| 26.06.2025 | 64,10 | 64,95 | 63,92 | 64,92 | 1,15% | 145.682,00 |
| 25.06.2025 | 65,11 | 65,57 | 64,11 | 64,18 | -2,21% | 105.330,00 |
| 24.06.2025 | 65,41 | 66,07 | 65,30 | 65,63 | 0,03% | 119.133,00 |
| 23.06.2025 | 62,94 | 65,73 | 62,52 | 65,61 | 4,51% | 168.218,00 |
| 20.06.2025 | 62,55 | 63,41 | 62,31 | 62,78 | 0,74% | 291.129,00 |
| 18.06.2025 | 60,17 | 62,64 | 60,17 | 62,32 | 3,64% | 295.956,00 |
| 17.06.2025 | 60,28 | 61,82 | 60,08 | 60,13 | -1,65% | 258.891,00 |
| 16.06.2025 | 62,64 | 62,87 | 60,34 | 61,14 | -2,53% | 222.614,00 |
| 13.06.2025 | 63,53 | 64,33 | 62,62 | 62,73 | -2,43% | 145.088,00 |
| 12.06.2025 | 62,80 | 64,35 | 62,62 | 64,29 | 2,06% | 126.599,00 |
| 11.06.2025 | 62,02 | 63,61 | 62,02 | 62,99 | 1,38% | 128.556,00 |
| 10.06.2025 | 61,47 | 62,34 | 61,47 | 62,13 | 0,84% | 83.553,00 |
| 09.06.2025 | 61,42 | 62,00 | 60,68 | 61,61 | 0,23% | 105.800,00 |
| 06.06.2025 | 61,62 | 61,87 | 60,90 | 61,47 | 1,02% | 83.963,00 |
| 05.06.2025 | 60,18 | 61,00 | 59,80 | 60,85 | 1,21% | 218.811,00 |
| 04.06.2025 | 60,58 | 61,01 | 60,03 | 60,12 | -0,74% | 128.371,00 |
| 03.06.2025 | 59,52 | 60,63 | 58,75 | 60,57 | 1,25% | 226.745,00 |
| 02.06.2025 | 59,79 | 60,23 | 58,64 | 59,82 | -0,86% | 192.629,00 |
| 30.05.2025 | 60,18 | 60,66 | 59,25 | 60,34 | 0,27% | 296.418,00 |
| 29.05.2025 | 60,47 | 60,50 | 59,43 | 60,18 | 0,40% | 202.384,00 |
| 28.05.2025 | 61,40 | 61,47 | 59,54 | 59,94 | -2,79% | 267.452,00 |
| 27.05.2025 | 61,23 | 62,22 | 60,21 | 61,66 | 1,51% | 358.256,00 |
| 23.05.2025 | 60,34 | 60,95 | 59,47 | 60,74 | -0,13% | 179.176,00 |
| 22.05.2025 | 61,80 | 62,13 | 60,41 | 60,82 | -2,08% | 192.810,00 |
| 21.05.2025 | 64,07 | 64,07 | 61,33 | 62,11 | -3,90% | 264.086,00 |
| 20.05.2025 | 65,57 | 66,12 | 64,50 | 64,63 | -2,11% | 142.792,00 |
| 19.05.2025 | 65,37 | 66,39 | 65,35 | 66,02 | -0,56% | 119.698,00 |
| 16.05.2025 | 66,27 | 66,77 | 65,68 | 66,39 | 0,53% | 138.380,00 |
| 15.05.2025 | 65,35 | 66,08 | 65,01 | 66,04 | 1,74% | 72.587,00 |
| 14.05.2025 | 65,75 | 65,75 | 64,21 | 64,91 | -0,72% | 146.328,00 |
| 13.05.2025 | 65,23 | 65,38 | 64,79 | 65,38 | 1,00% | 132.200,00 |
| 12.05.2025 | 64,70 | 65,01 | 63,97 | 64,73 | 1,55% | 103.231,00 |
| 09.05.2025 | 64,84 | 64,84 | 63,46 | 63,74 | -1,24% | 155.698,00 |
| 08.05.2025 | 65,26 | 65,26 | 63,96 | 64,54 | 0,08% | 153.675,00 |
| 07.05.2025 | 65,29 | 66,07 | 64,09 | 64,49 | -0,75% | 113.499,00 |
| 06.05.2025 | 65,06 | 65,70 | 64,56 | 64,98 | -1,07% | 81.089,00 |
| 05.05.2025 | 65,77 | 66,67 | 65,39 | 65,68 | -1,93% | 86.801,00 |
| 02.05.2025 | 65,56 | 67,01 | 65,25 | 66,97 | 2,94% | 115.886,00 |
| 01.05.2025 | 65,68 | 65,68 | 64,55 | 65,06 | -0,64% | 115.340,00 |
| 30.04.2025 | 64,37 | 65,79 | 63,42 | 65,48 | 0,43% | 165.382,00 |
| 29.04.2025 | 64,99 | 65,30 | 64,19 | 65,20 | 0,37% | 128.006,00 |
| 28.04.2025 | 64,69 | 65,37 | 63,81 | 64,96 | 0,42% | 111.967,00 |
| 25.04.2025 | 65,47 | 65,76 | 63,55 | 64,69 | -1,25% | 114.128,00 |
| 24.04.2025 | 63,43 | 65,96 | 62,25 | 65,51 | -1,87% | 169.970,00 |
| 23.04.2025 | 67,34 | 67,45 | 66,14 | 66,76 | 1,49% | 150.072,00 |
| 22.04.2025 | 65,45 | 65,99 | 63,53 | 65,78 | 2,78% | 164.874,00 |
| 21.04.2025 | 64,68 | 65,03 | 63,41 | 64,00 | -1,96% | 125.291,00 |
| 17.04.2025 | 65,36 | 66,27 | 64,99 | 65,28 | 0,18% | 118.356,00 |
| 16.04.2025 | 66,42 | 66,73 | 64,80 | 65,16 | -1,66% | 91.663,00 |
| 15.04.2025 | 66,88 | 67,63 | 66,16 | 66,26 | -0,44% | 142.530,00 |
| 14.04.2025 | 65,39 | 67,10 | 65,39 | 66,55 | 2,24% | 114.961,00 |
| 11.04.2025 | 65,18 | 65,28 | 63,37 | 65,09 | -0,87% | 89.308,00 |
| 10.04.2025 | 65,33 | 66,92 | 64,47 | 65,66 | -1,57% | 125.584,00 |
| 09.04.2025 | 63,92 | 68,02 | 61,71 | 66,71 | 4,07% | 199.625,00 |
| 08.04.2025 | 65,29 | 66,50 | 63,24 | 64,10 | 0,06% | 229.922,00 |
| 07.04.2025 | 65,00 | 68,47 | 63,16 | 64,06 | -4,50% | 249.471,00 |
| 04.04.2025 | 67,37 | 68,38 | 65,97 | 67,08 | -3,57% | 291.627,00 |
| 03.04.2025 | 70,53 | 71,00 | 69,41 | 69,56 | -4,25% | 144.193,00 |
| 02.04.2025 | 71,23 | 72,81 | 71,07 | 72,65 | 1,32% | 87.918,00 |
| 01.04.2025 | 71,17 | 72,60 | 70,73 | 71,70 | 0,49% | 89.779,00 |
| 31.03.2025 | 70,58 | 72,10 | 70,58 | 71,35 | -0,45% | 166.100,00 |
| 28.03.2025 | 72,72 | 72,72 | 71,11 | 71,67 | -1,28% | 119.615,00 |
| 27.03.2025 | 71,27 | 72,88 | 71,10 | 72,60 | 1,51% | 136.383,00 |
| 26.03.2025 | 72,06 | 72,57 | 71,01 | 71,52 | -0,68% | 147.486,00 |
| 25.03.2025 | 71,80 | 72,50 | 71,33 | 72,01 | 0,01% | 139.888,00 |
| 24.03.2025 | 71,17 | 72,01 | 70,92 | 72,00 | 2,51% | 120.219,00 |
| 21.03.2025 | 70,34 | 71,65 | 69,94 | 70,24 | -0,96% | 598.392,00 |
| 20.03.2025 | 70,50 | 71,67 | 70,14 | 70,92 | 0,77% | 141.750,00 |
| 19.03.2025 | 71,30 | 71,30 | 69,70 | 70,38 | -0,37% | 154.412,00 |
| 18.03.2025 | 70,91 | 71,70 | 70,48 | 70,64 | -1,08% | 105.574,00 |