59,100$
-0,47%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 58,74 | 59,17 | 58,05 | 59,06 | -0,54% | 260.914,00 |
| 26.03.2026 | 57,93 | 59,68 | 57,75 | 59,38 | 1,30% | 179.689,00 |
| 25.03.2026 | 59,58 | 59,75 | 58,00 | 58,62 | 0,27% | 138.051,00 |
| 24.03.2026 | 58,29 | 59,81 | 57,72 | 58,46 | -1,20% | 255.999,00 |
| 23.03.2026 | 59,32 | 59,74 | 58,19 | 59,17 | 3,10% | 257.141,00 |
| 20.03.2026 | 59,89 | 60,56 | 57,11 | 57,39 | -4,84% | 1.109.739,00 |
| 19.03.2026 | 63,31 | 63,42 | 60,18 | 60,31 | -5,31% | 291.689,00 |
| 18.03.2026 | 65,08 | 65,68 | 63,61 | 63,69 | -2,08% | 198.644,00 |
| 17.03.2026 | 65,31 | 65,60 | 64,51 | 65,04 | 1,59% | 177.101,00 |
| 16.03.2026 | 64,20 | 66,23 | 64,00 | 64,02 | -0,88% | 165.998,00 |
| 13.03.2026 | 63,41 | 64,82 | 63,03 | 64,59 | 2,09% | 213.579,00 |
| 12.03.2026 | 62,00 | 63,34 | 61,76 | 63,27 | 0,49% | 232.963,00 |
| 11.03.2026 | 64,30 | 64,75 | 62,59 | 62,96 | -3,52% | 145.238,00 |
| 10.03.2026 | 65,31 | 66,83 | 64,89 | 65,26 | -0,94% | 161.884,00 |
| 09.03.2026 | 66,41 | 67,01 | 64,41 | 65,88 | -1,67% | 225.675,00 |
| 06.03.2026 | 68,11 | 68,55 | 66,03 | 67,00 | -3,03% | 303.620,00 |
| 05.03.2026 | 69,22 | 70,11 | 68,66 | 69,09 | -1,31% | 151.918,00 |
| 04.03.2026 | 68,45 | 70,37 | 67,71 | 70,01 | 2,09% | 251.081,00 |
| 03.03.2026 | 68,51 | 69,12 | 67,42 | 68,58 | -1,96% | 149.673,00 |
| 02.03.2026 | 70,19 | 71,76 | 69,30 | 69,95 | -1,46% | 253.492,00 |
| 27.02.2026 | 70,71 | 71,48 | 69,50 | 70,99 | 1,57% | 214.206,00 |
| 26.02.2026 | 69,29 | 70,62 | 68,93 | 69,89 | 1,53% | 165.499,00 |
| 25.02.2026 | 67,36 | 68,95 | 67,07 | 68,84 | 2,00% | 131.863,00 |
| 24.02.2026 | 66,62 | 67,65 | 66,08 | 67,49 | 1,69% | 164.148,00 |
| 23.02.2026 | 68,27 | 68,69 | 66,20 | 66,37 | -2,09% | 264.479,00 |
| 20.02.2026 | 67,82 | 68,40 | 66,19 | 67,79 | 0,43% | 202.176,00 |
| 19.02.2026 | 67,46 | 67,84 | 66,42 | 67,50 | -0,18% | 189.678,00 |
| 18.02.2026 | 68,85 | 69,65 | 67,35 | 67,62 | -2,28% | 217.180,00 |
| 17.02.2026 | 69,91 | 70,75 | 68,76 | 69,20 | -0,27% | 165.942,00 |
| 13.02.2026 | 70,11 | 70,11 | 67,92 | 69,39 | -0,14% | 346.975,00 |
| 12.02.2026 | 70,81 | 72,18 | 69,27 | 69,49 | -1,84% | 436.141,00 |
| 11.02.2026 | 71,91 | 72,15 | 70,71 | 70,79 | -1,53% | 304.991,00 |
| 10.02.2026 | 70,91 | 72,25 | 70,67 | 71,89 | 2,06% | 222.372,00 |
| 09.02.2026 | 71,23 | 71,40 | 70,01 | 70,44 | -1,40% | 231.901,00 |
| 06.02.2026 | 71,21 | 72,50 | 70,82 | 71,44 | 0,80% | 257.885,00 |
| 05.02.2026 | 70,21 | 72,16 | 69,14 | 70,87 | 2,92% | 308.530,00 |
| 04.02.2026 | 67,98 | 69,74 | 67,98 | 68,86 | 1,56% | 217.425,00 |
| 03.02.2026 | 68,01 | 69,28 | 67,29 | 67,80 | -0,78% | 151.758,00 |
| 02.02.2026 | 68,46 | 69,10 | 67,95 | 68,33 | 1,33% | 187.775,00 |
| 30.01.2026 | 67,38 | 68,01 | 66,33 | 67,43 | -0,71% | 351.792,00 |
| 29.01.2026 | 67,62 | 68,38 | 67,18 | 67,91 | 0,65% | 238.390,00 |
| 28.01.2026 | 67,57 | 68,25 | 66,83 | 67,47 | 0,09% | 199.934,00 |
| 27.01.2026 | 67,90 | 67,90 | 66,67 | 67,41 | -0,93% | 151.607,00 |
| 26.01.2026 | 67,41 | 70,00 | 67,27 | 68,04 | 3,72% | 284.104,00 |
| 23.01.2026 | 66,30 | 66,70 | 65,06 | 65,60 | -2,13% | 378.149,00 |
| 22.01.2026 | 66,31 | 67,21 | 66,21 | 67,03 | 1,09% | 195.069,00 |
| 21.01.2026 | 65,37 | 66,39 | 65,14 | 66,31 | 1,98% | 252.528,00 |
| 20.01.2026 | 65,09 | 65,88 | 64,75 | 65,02 | -1,56% | 285.384,00 |
| 16.01.2026 | 66,16 | 67,50 | 65,31 | 66,05 | -0,89% | 713.306,00 |
| 15.01.2026 | 65,98 | 67,13 | 65,12 | 66,64 | 1,52% | 231.779,00 |
| 14.01.2026 | 65,61 | 66,61 | 65,09 | 65,64 | -0,70% | 226.078,00 |
| 13.01.2026 | 69,01 | 69,01 | 65,78 | 66,10 | -4,01% | 190.698,00 |
| 12.01.2026 | 68,18 | 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 | 68,81 | 70,55 | 67,68 | 68,15 | -1,76% | 270.026,00 |
| 07.01.2026 | 70,98 | 71,00 | 69,17 | 69,37 | -2,30% | 245.814,00 |
| 06.01.2026 | 70,41 | 71,63 | 69,82 | 71,00 | -0,50% | 206.509,00 |
| 05.01.2026 | 69,23 | 72,15 | 69,20 | 71,36 | 1,96% | 164.639,00 |
| 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 | 70,36 | 71,26 | 69,83 | 70,27 | -0,76% | 249.796,00 |
| 29.12.2025 | 71,23 | 71,54 | 70,54 | 70,81 | -0,38% | 126.955,00 |
| 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 | 71,72 | 72,32 | 70,90 | 71,16 | -0,66% | 170.995,00 |
| 22.12.2025 | 70,96 | 72,48 | 70,96 | 71,63 | -0,01% | 193.416,00 |
| 19.12.2025 | 72,65 | 73,66 | 71,21 | 71,64 | -2,06% | 388.881,00 |
| 18.12.2025 | 72,36 | 73,59 | 71,48 | 73,15 | 2,08% | 291.379,00 |
| 17.12.2025 | 73,33 | 74,00 | 71,13 | 71,66 | -2,65% | 352.687,00 |
| 16.12.2025 | 74,49 | 74,53 | 72,19 | 73,61 | -0,78% | 304.804,00 |
| 15.12.2025 | 74,05 | 74,91 | 72,66 | 74,19 | 1,05% | 445.174,00 |
| 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% | 999.667,00 |
| 10.12.2025 | 72,27 | 74,49 | 71,55 | 73,81 | 1,89% | 178.545,00 |
| 09.12.2025 | 73,86 | 74,43 | 72,28 | 72,44 | -1,00% | 113.403,00 |
| 08.12.2025 | 76,72 | 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 | 76,12 | 77,41 | 75,73 | 77,06 | 0,86% | 169.712,00 |
| 03.12.2025 | 76,63 | 77,27 | 75,04 | 76,40 | -0,09% | 125.129,00 |
| 02.12.2025 | 77,41 | 77,47 | 76,27 | 76,47 | -0,59% | 110.260,00 |
| 01.12.2025 | 75,62 | 77,05 | 75,18 | 76,92 | 0,38% | 165.743,00 |
| 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 | 74,37 | 76,19 | 73,90 | 75,18 | 0,87% | 201.433,00 |
| 21.11.2025 | 72,14 | 74,59 | 71,58 | 74,53 | 4,65% | 210.654,00 |
| 20.11.2025 | 72,24 | 72,95 | 70,91 | 71,22 | -0,56% | 154.651,00 |
| 19.11.2025 | 71,81 | 72,74 | 70,86 | 71,62 | -0,62% | 81.723,00 |
| 18.11.2025 | 71,65 | 72,73 | 71,46 | 72,07 | 0,95% | 146.239,00 |
| 17.11.2025 | 73,10 | 73,12 | 71,39 | 71,39 | -2,08% | 122.933,00 |
| 14.11.2025 | 73,16 | 73,62 | 71,70 | 72,91 | 0,32% | 136.139,00 |
| 13.11.2025 | 72,18 | 73,03 | 70,65 | 72,68 | 0,55% | 169.325,00 |
| 12.11.2025 | 72,89 | 74,30 | 72,26 | 72,28 | -1,34% | 114.532,00 |
| 11.11.2025 | 72,53 | 73,43 | 70,97 | 73,26 | 1,93% | 115.307,00 |
| 10.11.2025 | 71,00 | 73,07 | 71,00 | 71,87 | 0,66% | 184.667,00 |
| 07.11.2025 | 69,80 | 72,21 | 68,95 | 71,40 | 2,84% | 341.776,00 |
| 06.11.2025 | 68,75 | 69,91 | 68,27 | 69,43 | 0,65% | 177.686,00 |
| 05.11.2025 | 69,48 | 69,69 | 68,38 | 68,98 | 0,10% | 117.465,00 |
| 04.11.2025 | 68,86 | 69,02 | 66,93 | 68,91 | 0,41% | 124.913,00 |
| 03.11.2025 | 67,94 | 68,80 | 65,79 | 68,63 | 0,53% | 190.816,00 |