61,480$
1,04%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 70,94 | 71,51 | 70,41 | 71,41 | -0,29% | 120.134,00 |
| 14.03.2025 | 70,97 | 71,76 | 70,50 | 71,62 | 1,24% | 85.676,00 |
| 13.03.2025 | 70,51 | 72,52 | 69,43 | 70,74 | -0,31% | 145.199,00 |
| 12.03.2025 | 70,17 | 71,39 | 69,09 | 70,96 | 0,37% | 201.363,00 |
| 11.03.2025 | 67,58 | 71,20 | 66,70 | 70,70 | 4,93% | 426.481,00 |
| 10.03.2025 | 68,18 | 69,44 | 66,89 | 67,38 | -2,12% | 185.023,00 |
| 07.03.2025 | 69,68 | 70,13 | 67,97 | 68,84 | -0,59% | 196.770,00 |
| 06.03.2025 | 70,12 | 70,95 | 68,84 | 69,25 | -2,09% | 288.551,00 |
| 05.03.2025 | 68,42 | 71,02 | 68,40 | 70,73 | 2,76% | 290.190,00 |
| 04.03.2025 | 70,32 | 70,32 | 68,81 | 68,83 | -2,16% | 129.131,00 |
| 03.03.2025 | 70,95 | 71,95 | 70,05 | 70,35 | -1,19% | 214.797,00 |
| 28.02.2025 | 70,11 | 71,36 | 69,77 | 71,20 | 2,11% | 232.117,00 |
| 27.02.2025 | 70,60 | 70,86 | 69,42 | 69,73 | -1,36% | 212.402,00 |
| 26.02.2025 | 70,58 | 71,27 | 70,00 | 70,69 | -0,38% | 204.853,00 |
| 25.02.2025 | 69,98 | 72,23 | 69,93 | 70,96 | 1,91% | 252.164,00 |
| 24.02.2025 | 69,30 | 70,66 | 68,33 | 69,63 | 0,99% | 227.408,00 |
| 21.02.2025 | 69,55 | 69,55 | 68,13 | 68,95 | 0,73% | 255.838,00 |
| 20.02.2025 | 68,54 | 68,72 | 67,82 | 68,45 | -0,20% | 126.452,00 |
| 19.02.2025 | 67,97 | 68,91 | 67,68 | 68,59 | 0,09% | 135.371,00 |
| 18.02.2025 | 68,38 | 68,70 | 67,41 | 68,53 | -0,01% | 191.226,00 |
| 14.02.2025 | 68,85 | 69,15 | 67,63 | 68,54 | 0,10% | 114.956,00 |
| 13.02.2025 | 68,14 | 68,47 | 67,01 | 68,47 | 1,71% | 145.523,00 |
| 12.02.2025 | 66,47 | 67,38 | 65,82 | 67,32 | -0,93% | 218.551,00 |
| 11.02.2025 | 66,36 | 67,95 | 66,20 | 67,95 | 1,86% | 194.838,00 |
| 10.02.2025 | 67,90 | 67,90 | 65,81 | 66,71 | -0,79% | 196.753,00 |
| 07.02.2025 | 67,89 | 67,89 | 65,75 | 67,24 | -1,51% | 270.582,00 |
| 06.02.2025 | 65,60 | 68,32 | 65,50 | 68,27 | 3,91% | 235.258,00 |
| 05.02.2025 | 65,00 | 65,91 | 64,17 | 65,70 | 1,72% | 187.658,00 |
| 04.02.2025 | 64,18 | 64,89 | 64,09 | 64,59 | -0,03% | 98.574,00 |
| 03.02.2025 | 64,36 | 65,29 | 63,46 | 64,61 | -0,89% | 180.832,00 |
| 31.01.2025 | 65,38 | 66,37 | 64,68 | 65,19 | -0,43% | 143.894,00 |
| 30.01.2025 | 65,13 | 66,14 | 64,76 | 65,47 | 1,87% | 118.209,00 |
| 29.01.2025 | 64,54 | 65,41 | 64,00 | 64,27 | -0,83% | 96.360,00 |
| 28.01.2025 | 65,33 | 65,93 | 64,79 | 64,81 | -1,34% | 97.322,00 |
| 27.01.2025 | 64,81 | 66,18 | 64,65 | 65,69 | 2,27% | 118.148,00 |
| 24.01.2025 | 63,66 | 64,50 | 63,36 | 64,23 | 0,42% | 105.691,00 |
| 23.01.2025 | 64,31 | 64,75 | 63,84 | 63,96 | -0,88% | 198.464,00 |
| 22.01.2025 | 64,64 | 65,27 | 64,33 | 64,53 | -1,19% | 149.752,00 |
| 21.01.2025 | 65,56 | 66,34 | 65,02 | 65,31 | 0,35% | 180.971,00 |
| 17.01.2025 | 65,10 | 65,62 | 64,90 | 65,08 | 0,60% | 166.101,00 |
| 16.01.2025 | 63,24 | 65,03 | 62,80 | 64,69 | 3,50% | 207.060,00 |
| 15.01.2025 | 62,83 | 63,16 | 61,97 | 62,50 | 1,99% | 376.583,00 |
| 14.01.2025 | 59,61 | 61,51 | 59,61 | 61,28 | 2,91% | 265.151,00 |