65,980$
-0,99%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 66,16 | 67,50 | 65,31 | 66,05 | -0,89% | 713.306,00 |
| 15.01.2026 | 65,12 | 67,13 | 65,12 | 66,64 | 1,52% | 231.779,00 |
| 14.01.2026 | 65,84 | 66,61 | 65,09 | 65,64 | -0,70% | 226.078,00 |
| 13.01.2026 | 68,97 | 69,01 | 65,78 | 66,10 | -4,01% | 190.698,00 |
| 12.01.2026 | 68,21 | 68,95 | 66,87 | 68,86 | 0,32% | 474.156,00 |
| 09.01.2026 | 68,97 | 69,86 | 68,18 | 68,64 | 0,72% | 345.383,00 |
| 08.01.2026 | 68,67 | 70,55 | 67,68 | 68,15 | -1,76% | 270.011,00 |
| 07.01.2026 | 71,00 | 71,00 | 69,17 | 69,37 | -2,30% | 245.812,00 |
| 06.01.2026 | 70,81 | 71,63 | 69,82 | 71,00 | -0,50% | 185.203,00 |
| 05.01.2026 | 69,57 | 72,15 | 69,20 | 71,36 | 1,96% | 143.333,00 |
| 02.01.2026 | 71,33 | 71,33 | 68,69 | 69,99 | -0,38% | 190.786,00 |
| 31.12.2025 | 70,20 | 70,56 | 69,74 | 70,26 | -0,01% | 215.902,00 |
| 30.12.2025 | 71,00 | 71,26 | 69,83 | 70,27 | -0,76% | 243.072,00 |
| 29.12.2025 | 71,28 | 71,54 | 70,54 | 70,81 | -0,38% | 122.758,00 |
| 26.12.2025 | 72,06 | 72,06 | 70,89 | 71,08 | -0,99% | 162.578,00 |
| 24.12.2025 | 70,91 | 72,68 | 70,91 | 71,79 | 0,89% | 97.899,00 |
| 23.12.2025 | 70,95 | 72,32 | 70,90 | 71,16 | -0,66% | 167.235,00 |
| 22.12.2025 | 71,53 | 72,48 | 70,96 | 71,63 | -0,01% | 178.587,00 |
| 19.12.2025 | 72,65 | 73,66 | 71,21 | 71,64 | -2,06% | 388.881,00 |
| 18.12.2025 | 72,50 | 73,59 | 71,48 | 73,15 | 2,08% | 284.728,00 |
| 17.12.2025 | 72,99 | 74,00 | 71,13 | 71,66 | -2,65% | 328.173,00 |
| 16.12.2025 | 74,27 | 74,53 | 72,19 | 73,61 | -0,78% | 302.438,00 |
| 15.12.2025 | 74,21 | 74,91 | 72,66 | 74,19 | 1,05% | 429.027,00 |
| 12.12.2025 | 72,41 | 73,54 | 71,25 | 73,42 | 1,41% | 335.215,00 |
| 11.12.2025 | 71,05 | 73,48 | 70,00 | 72,40 | -1,91% | 994.433,00 |
| 10.12.2025 | 72,60 | 74,49 | 71,55 | 73,81 | 1,89% | 171.372,00 |
| 09.12.2025 | 74,43 | 74,43 | 72,28 | 72,44 | -1,00% | 113.285,00 |
| 08.12.2025 | 75,54 | 76,72 | 72,48 | 73,17 | -4,08% | 135.780,00 |
| 05.12.2025 | 77,35 | 77,69 | 76,28 | 76,28 | -1,01% | 202.700,00 |
| 04.12.2025 | 75,73 | 77,41 | 75,73 | 77,06 | 0,86% | 155.917,00 |
| 03.12.2025 | 77,19 | 77,27 | 75,04 | 76,40 | -0,09% | 124.905,00 |
| 02.12.2025 | 76,27 | 77,47 | 76,27 | 76,47 | -0,59% | 110.252,00 |
| 01.12.2025 | 76,49 | 77,05 | 75,18 | 76,92 | 0,38% | 165.736,00 |
| 28.11.2025 | 72,95 | 76,74 | 72,95 | 76,63 | 0,30% | 91.589,00 |
| 26.11.2025 | 76,48 | 78,20 | 76,40 | 76,40 | -1,00% | 366.111,00 |
| 25.11.2025 | 75,43 | 78,61 | 74,05 | 77,17 | 2,65% | 254.649,00 |
| 24.11.2025 | 74,28 | 76,19 | 73,90 | 75,18 | 0,87% | 194.554,00 |
| 21.11.2025 | 72,14 | 74,59 | 71,58 | 74,53 | 4,65% | 210.654,00 |
| 20.11.2025 | 70,91 | 72,95 | 70,91 | 71,22 | -0,56% | 154.650,00 |
| 19.11.2025 | 71,81 | 72,74 | 70,86 | 71,62 | -0,62% | 81.723,00 |
| 18.11.2025 | 71,50 | 72,73 | 71,46 | 72,07 | 0,95% | 143.334,00 |
| 17.11.2025 | 72,00 | 73,12 | 71,39 | 71,39 | -2,08% | 116.225,00 |
| 14.11.2025 | 73,16 | 73,62 | 71,70 | 72,91 | 0,32% | 136.139,00 |
| 13.11.2025 | 70,65 | 73,03 | 70,65 | 72,68 | 0,55% | 155.973,00 |
| 12.11.2025 | 73,84 | 74,30 | 72,26 | 72,28 | -1,34% | 114.503,00 |
| 11.11.2025 | 72,69 | 73,43 | 70,97 | 73,26 | 1,93% | 113.466,00 |
| 10.11.2025 | 71,00 | 73,07 | 71,00 | 71,87 | 0,66% | 184.127,00 |
| 07.11.2025 | 69,80 | 72,21 | 68,95 | 71,40 | 2,84% | 341.776,00 |
| 06.11.2025 | 68,72 | 69,91 | 68,27 | 69,43 | 0,65% | 171.888,00 |
| 05.11.2025 | 69,69 | 69,69 | 68,38 | 68,98 | 0,10% | 106.192,00 |
| 04.11.2025 | 68,43 | 69,02 | 66,93 | 68,91 | 0,41% | 124.913,00 |
| 03.11.2025 | 67,94 | 68,80 | 65,79 | 68,63 | 0,53% | 181.211,00 |
| 31.10.2025 | 69,20 | 70,17 | 68,02 | 68,27 | -2,11% | 217.828,00 |
| 30.10.2025 | 69,67 | 71,06 | 69,29 | 69,74 | -0,56% | 198.901,00 |
| 29.10.2025 | 72,10 | 72,84 | 69,23 | 70,13 | -2,23% | 211.150,00 |
| 28.10.2025 | 74,42 | 74,42 | 71,65 | 71,73 | -3,25% | 150.998,00 |
| 27.10.2025 | 74,35 | 75,50 | 73,63 | 74,14 | -0,76% | 151.995,00 |
| 24.10.2025 | 72,89 | 75,17 | 72,58 | 74,71 | 3,61% | 263.259,00 |
| 23.10.2025 | 75,56 | 76,00 | 67,80 | 72,11 | -4,10% | 529.874,00 |
| 22.10.2025 | 70,80 | 78,00 | 70,69 | 75,19 | 5,16% | 526.077,00 |
| 21.10.2025 | 71,28 | 72,03 | 70,72 | 71,50 | 0,73% | 166.455,00 |
| 20.10.2025 | 70,22 | 71,44 | 69,76 | 70,98 | 1,75% | 215.144,00 |
| 17.10.2025 | 68,91 | 69,84 | 68,91 | 69,76 | 1,32% | 105.121,00 |
| 16.10.2025 | 69,50 | 70,25 | 68,72 | 68,85 | -1,73% | 229.687,00 |
| 15.10.2025 | 69,52 | 70,41 | 68,83 | 70,06 | 0,32% | 172.709,00 |
| 14.10.2025 | 67,54 | 70,20 | 67,54 | 69,84 | 2,89% | 120.184,00 |
| 13.10.2025 | 67,69 | 68,02 | 66,87 | 67,88 | 0,85% | 97.002,00 |
| 10.10.2025 | 67,83 | 68,67 | 67,24 | 67,31 | -0,12% | 146.323,00 |
| 09.10.2025 | 67,44 | 67,66 | 66,42 | 67,39 | -0,38% | 124.080,00 |
| 08.10.2025 | 68,50 | 68,66 | 67,35 | 67,65 | -0,59% | 112.589,00 |
| 07.10.2025 | 68,96 | 70,44 | 67,90 | 68,05 | -2,42% | 108.706,00 |
| 06.10.2025 | 72,17 | 72,38 | 69,46 | 69,74 | -3,79% | 117.436,00 |
| 03.10.2025 | 72,93 | 73,92 | 72,07 | 72,49 | 0,00% | 20.418,00 |
| 02.10.2025 | 72,88 | 72,90 | 71,28 | 72,49 | -0,40% | 112.572,00 |
| 01.10.2025 | 73,08 | 73,48 | 72,64 | 72,78 | -0,74% | 88.387,00 |
| 30.09.2025 | 73,42 | 74,40 | 72,87 | 73,32 | -0,43% | 111.355,00 |
| 29.09.2025 | 73,51 | 74,47 | 72,40 | 73,64 | -0,91% | 141.656,00 |
| 26.09.2025 | 73,74 | 74,61 | 73,74 | 74,32 | 0,76% | 115.050,00 |
| 25.09.2025 | 73,80 | 74,33 | 72,72 | 73,76 | -0,57% | 114.666,00 |
| 24.09.2025 | 74,04 | 74,68 | 73,21 | 74,18 | 0,15% | 87.301,00 |
| 23.09.2025 | 74,54 | 75,37 | 74,07 | 74,07 | -0,39% | 108.422,00 |
| 22.09.2025 | 75,00 | 75,99 | 74,27 | 74,36 | -1,22% | 122.583,00 |
| 19.09.2025 | 76,80 | 76,80 | 74,88 | 75,28 | -1,70% | 400.642,00 |
| 18.09.2025 | 73,79 | 77,47 | 73,79 | 76,58 | 2,92% | 259.161,00 |
| 17.09.2025 | 72,81 | 75,07 | 71,86 | 74,41 | 2,58% | 256.857,00 |
| 16.09.2025 | 73,53 | 73,98 | 72,20 | 72,54 | -2,50% | 97.928,00 |
| 15.09.2025 | 75,00 | 75,36 | 74,28 | 74,40 | -0,09% | 107.054,00 |
| 12.09.2025 | 74,18 | 75,05 | 73,79 | 74,47 | -0,57% | 108.117,00 |
| 11.09.2025 | 73,03 | 75,19 | 72,89 | 74,90 | 2,77% | 176.057,00 |
| 10.09.2025 | 72,79 | 73,06 | 71,45 | 72,88 | -0,31% | 160.191,00 |
| 09.09.2025 | 75,14 | 75,14 | 73,11 | 73,11 | -2,70% | 151.053,00 |
| 08.09.2025 | 73,25 | 75,22 | 71,32 | 75,14 | 2,16% | 196.293,00 |
| 05.09.2025 | 74,20 | 75,44 | 73,55 | 73,55 | -0,58% | 184.002,00 |
| 04.09.2025 | 72,42 | 74,07 | 72,10 | 73,98 | 2,41% | 160.520,00 |
| 03.09.2025 | 70,92 | 72,32 | 70,43 | 72,24 | 2,41% | 137.768,00 |
| 02.09.2025 | 72,04 | 72,04 | 70,47 | 70,54 | -3,16% | 165.590,00 |
| 29.08.2025 | 73,07 | 73,86 | 72,59 | 72,84 | 0,21% | 125.653,00 |
| 28.08.2025 | 73,06 | 73,16 | 71,96 | 72,69 | -0,66% | 130.452,00 |
| 27.08.2025 | 72,28 | 73,80 | 72,11 | 73,17 | 0,73% | 123.824,00 |
| 26.08.2025 | 72,73 | 73,41 | 72,43 | 72,64 | -0,70% | 171.552,00 |