70,080$
1,90%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 68,25 | 70,92 | 68,12 | 70,00 | 1,79% | 449.823,00 |
| 19.12.2024 | 70,56 | 70,75 | 68,71 | 68,77 | -1,21% | 147.620,00 |
| 18.12.2024 | 73,22 | 73,89 | 68,76 | 69,61 | -4,57% | 223.372,00 |
| 17.12.2024 | 73,90 | 74,74 | 72,70 | 72,94 | -1,99% | 110.567,00 |
| 16.12.2024 | 74,70 | 75,18 | 74,16 | 74,42 | -0,24% | 124.778,00 |
| 13.12.2024 | 74,40 | 74,60 | 73,14 | 74,60 | 0,54% | 167.916,00 |
| 12.12.2024 | 73,83 | 74,74 | 73,00 | 74,20 | 0,90% | 126.634,00 |
| 11.12.2024 | 74,35 | 74,56 | 72,65 | 73,54 | -0,92% | 184.900,00 |
| 10.12.2024 | 77,35 | 77,35 | 74,14 | 74,22 | -3,84% | 244.575,00 |
| 09.12.2024 | 77,06 | 78,44 | 76,06 | 77,18 | 2,69% | 470.015,00 |
| 06.12.2024 | 75,35 | 75,36 | 74,16 | 75,16 | 0,37% | 119.853,00 |
| 05.12.2024 | 75,14 | 75,58 | 74,67 | 74,88 | -0,21% | 105.785,00 |
| 04.12.2024 | 75,56 | 76,15 | 74,53 | 75,04 | -0,69% | 99.051,00 |
| 03.12.2024 | 76,00 | 76,49 | 74,62 | 75,56 | -1,06% | 73.491,00 |
| 02.12.2024 | 74,26 | 76,88 | 73,72 | 76,37 | 1,70% | 163.954,00 |
| 29.11.2024 | 76,14 | 76,28 | 74,93 | 75,09 | -0,49% | 66.007,00 |
| 27.11.2024 | 75,57 | 76,27 | 75,30 | 75,46 | 0,45% | 69.773,00 |
| 26.11.2024 | 75,39 | 75,94 | 74,33 | 75,12 | -1,46% | 122.801,00 |
| 25.11.2024 | 75,31 | 76,88 | 74,97 | 76,23 | 2,13% | 201.262,00 |
| 22.11.2024 | 73,67 | 75,30 | 73,67 | 74,64 | 1,15% | 139.407,00 |
| 21.11.2024 | 72,97 | 74,39 | 72,63 | 73,79 | 1,99% | 23.277,00 |
| 20.11.2024 | 72,46 | 72,57 | 71,81 | 72,35 | -0,93% | 145.664,00 |
| 19.11.2024 | 72,48 | 73,47 | 72,45 | 73,03 | 0,29% | 103.198,00 |
| 18.11.2024 | 73,35 | 73,76 | 72,39 | 72,82 | -0,79% | 108.268,00 |
| 15.11.2024 | 72,96 | 73,73 | 72,57 | 73,40 | 1,21% | 101.785,00 |
| 14.11.2024 | 73,51 | 73,65 | 72,23 | 72,52 | -0,49% | 77.295,00 |
| 13.11.2024 | 73,26 | 74,22 | 72,48 | 72,88 | 0,70% | 140.780,00 |
| 12.11.2024 | 72,68 | 73,38 | 72,32 | 72,37 | -0,51% | 96.939,00 |
| 11.11.2024 | 73,19 | 73,97 | 72,55 | 72,74 | 0,51% | 107.850,00 |
| 08.11.2024 | 71,58 | 73,48 | 71,47 | 72,37 | 1,86% | 135.899,00 |
| 07.11.2024 | 71,96 | 72,12 | 70,41 | 71,05 | -1,13% | 125.886,00 |
| 06.11.2024 | 72,59 | 73,14 | 70,55 | 71,86 | 4,28% | 279.507,00 |
| 05.11.2024 | 67,26 | 69,04 | 67,23 | 68,91 | 1,89% | 181.943,00 |
| 04.11.2024 | 67,39 | 68,84 | 67,29 | 67,63 | 0,42% | 129.690,00 |
| 01.11.2024 | 68,96 | 68,96 | 67,20 | 67,35 | -2,11% | 102.820,00 |
| 31.10.2024 | 69,10 | 69,50 | 68,44 | 68,80 | -0,65% | 86.245,00 |
| 30.10.2024 | 68,62 | 70,36 | 68,62 | 69,25 | 0,36% | 117.337,00 |
| 29.10.2024 | 69,12 | 69,38 | 68,60 | 69,00 | -0,79% | 85.845,00 |
| 28.10.2024 | 69,63 | 70,15 | 69,36 | 69,55 | 0,75% | 134.404,00 |
| 25.10.2024 | 72,12 | 72,14 | 68,86 | 69,03 | -3,36% | 132.472,00 |
| 24.10.2024 | 70,45 | 72,04 | 69,12 | 71,43 | 6,03% | 219.075,00 |
| 23.10.2024 | 67,60 | 67,93 | 67,04 | 67,37 | -0,88% | 132.469,00 |
| 22.10.2024 | 67,94 | 68,52 | 67,43 | 67,97 | 0,25% | 158.421,00 |
| 21.10.2024 | 70,06 | 70,06 | 67,78 | 67,80 | -3,72% | 126.002,00 |
| 18.10.2024 | 71,33 | 71,47 | 70,24 | 70,42 | -1,16% | 89.134,00 |
| 17.10.2024 | 71,11 | 71,71 | 70,51 | 71,25 | -0,07% | 111.432,00 |
| 16.10.2024 | 70,35 | 71,93 | 70,13 | 71,30 | 1,78% | 126.249,00 |
| 15.10.2024 | 69,27 | 71,24 | 69,27 | 70,05 | 1,32% | 195.375,00 |
| 14.10.2024 | 69,12 | 69,61 | 68,84 | 69,14 | -0,10% | 126.765,00 |
| 11.10.2024 | 67,50 | 69,25 | 67,50 | 69,21 | 2,93% | 268.910,00 |
| 10.10.2024 | 67,51 | 67,64 | 66,43 | 67,24 | -0,87% | 163.858,00 |
| 09.10.2024 | 68,40 | 68,54 | 67,63 | 67,83 | -1,31% | 162.627,00 |
| 08.10.2024 | 69,42 | 69,42 | 68,28 | 68,73 | -0,66% | 136.633,00 |
| 07.10.2024 | 71,14 | 71,24 | 68,47 | 69,19 | -3,08% | 198.596,00 |
| 04.10.2024 | 72,88 | 72,88 | 70,99 | 71,39 | -0,81% | 165.382,00 |
| 03.10.2024 | 72,52 | 72,73 | 71,84 | 71,97 | -1,41% | 169.809,00 |
| 02.10.2024 | 72,67 | 73,85 | 72,09 | 73,00 | 0,34% | 285.847,00 |
| 01.10.2024 | 74,45 | 75,08 | 72,52 | 72,75 | -2,66% | 166.160,00 |
| 30.09.2024 | 74,00 | 74,87 | 73,68 | 74,74 | 0,54% | 136.979,00 |
| 27.09.2024 | 73,76 | 75,37 | 73,38 | 74,34 | 1,60% | 142.475,00 |
| 26.09.2024 | 73,86 | 74,05 | 73,14 | 73,17 | -0,11% | 167.768,00 |
| 25.09.2024 | 73,63 | 74,03 | 73,07 | 73,25 | -0,48% | 84.508,00 |
| 24.09.2024 | 74,62 | 74,84 | 73,21 | 73,60 | -1,25% | 114.252,00 |
| 23.09.2024 | 75,04 | 75,05 | 73,71 | 74,53 | -0,43% | 170.129,00 |
| 20.09.2024 | 75,51 | 75,63 | 74,77 | 74,85 | -1,02% | 479.051,00 |
| 19.09.2024 | 76,67 | 76,67 | 74,85 | 75,62 | 0,37% | 117.075,00 |
| 18.09.2024 | 75,18 | 76,84 | 74,89 | 75,34 | -0,12% | 121.345,00 |
| 17.09.2024 | 75,82 | 75,93 | 74,87 | 75,43 | 0,57% | 123.394,00 |
| 16.09.2024 | 76,23 | 76,40 | 74,58 | 75,00 | -1,33% | 119.734,00 |
| 13.09.2024 | 72,52 | 76,11 | 71,01 | 76,01 | 6,31% | 284.325,00 |
| 12.09.2024 | 70,79 | 71,94 | 70,59 | 71,50 | 1,66% | 113.051,00 |
| 11.09.2024 | 70,83 | 70,83 | 69,69 | 70,33 | -1,58% | 102.645,00 |
| 10.09.2024 | 72,38 | 72,38 | 70,51 | 71,46 | -0,69% | 126.141,00 |
| 09.09.2024 | 72,62 | 72,62 | 71,25 | 71,96 | -1,26% | 269.714,00 |
| 06.09.2024 | 73,06 | 73,94 | 71,88 | 72,88 | -0,69% | 130.854,00 |
| 05.09.2024 | 74,28 | 74,28 | 72,76 | 73,39 | -0,37% | 107.403,00 |
| 04.09.2024 | 74,57 | 75,52 | 73,43 | 73,66 | 0,97% | 168.414,00 |
| 03.09.2024 | 73,09 | 73,87 | 72,50 | 72,95 | -1,30% | 105.751,00 |
| 30.08.2024 | 73,66 | 74,27 | 73,11 | 73,91 | 0,27% | 153.091,00 |
| 29.08.2024 | 74,01 | 74,25 | 73,28 | 73,71 | 0,24% | 110.442,00 |
| 28.08.2024 | 72,32 | 73,93 | 71,97 | 73,53 | 1,73% | 138.657,00 |
| 27.08.2024 | 73,42 | 74,09 | 72,25 | 72,28 | -2,15% | 101.752,00 |
| 26.08.2024 | 73,34 | 74,32 | 73,00 | 73,87 | 1,18% | 162.734,00 |
| 23.08.2024 | 71,18 | 73,61 | 71,06 | 73,01 | 3,36% | 157.295,00 |
| 22.08.2024 | 71,17 | 71,79 | 70,33 | 70,64 | -0,90% | 71.625,00 |
| 21.08.2024 | 70,62 | 71,76 | 70,11 | 71,28 | 1,24% | 88.378,00 |
| 20.08.2024 | 70,90 | 70,90 | 70,28 | 70,41 | -1,23% | 58.114,00 |
| 19.08.2024 | 71,30 | 71,60 | 70,83 | 71,29 | 0,56% | 86.013,00 |
| 16.08.2024 | 70,18 | 71,00 | 69,80 | 70,89 | 1,08% | 150.724,00 |
| 15.08.2024 | 71,63 | 71,63 | 69,98 | 70,13 | 0,06% | 120.113,00 |
| 14.08.2024 | 70,51 | 70,54 | 69,50 | 70,09 | 0,50% | 131.562,00 |
| 13.08.2024 | 69,08 | 70,26 | 68,27 | 69,74 | 1,87% | 145.147,00 |
| 12.08.2024 | 69,62 | 69,83 | 68,27 | 68,46 | -1,89% | 137.098,00 |
| 09.08.2024 | 69,26 | 70,43 | 69,10 | 69,78 | 0,35% | 85.045,00 |
| 08.08.2024 | 69,32 | 69,68 | 68,45 | 69,54 | 1,55% | 107.876,00 |
| 07.08.2024 | 69,08 | 69,50 | 68,10 | 68,48 | 0,40% | 89.374,00 |
| 06.08.2024 | 68,37 | 69,24 | 66,99 | 68,21 | -0,39% | 165.340,00 |
| 05.08.2024 | 65,88 | 68,53 | 64,92 | 68,48 | 0,13% | 228.185,00 |
| 02.08.2024 | 66,76 | 69,19 | 66,66 | 68,39 | -0,58% | 166.851,00 |
| 01.08.2024 | 70,98 | 71,20 | 68,09 | 68,79 | -2,70% | 164.427,00 |