51,510$
1,06%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 50,49 | 51,75 | 50,27 | 51,43 | 0,89% | 85.430,00 |
| 02.02.2023 | 49,98 | 51,62 | 49,50 | 50,97 | 2,74% | 255.711,00 |
| 01.02.2023 | 47,79 | 49,85 | 46,99 | 49,61 | 3,85% | 401.535,00 |
| 31.01.2023 | 46,86 | 48,34 | 46,86 | 47,77 | 2,42% | 199.640,00 |
| 30.01.2023 | 47,59 | 47,97 | 46,54 | 46,64 | -2,35% | 202.543,00 |
| 27.01.2023 | 47,86 | 48,36 | 47,12 | 47,76 | -0,06% | 192.924,00 |
| 26.01.2023 | 48,30 | 48,65 | 47,66 | 47,79 | -0,44% | 176.996,00 |
| 25.01.2023 | 46,85 | 48,23 | 46,54 | 48,00 | 2,02% | 468.844,00 |
| 24.01.2023 | 47,07 | 48,08 | 46,88 | 47,05 | -0,57% | 180.756,00 |
| 23.01.2023 | 46,34 | 47,65 | 46,17 | 47,32 | 2,09% | 346.611,00 |
| 20.01.2023 | 46,12 | 46,79 | 45,79 | 46,35 | 1,02% | 330.930,00 |
| 19.01.2023 | 45,80 | 46,37 | 45,07 | 45,88 | -0,26% | 285.969,00 |
| 18.01.2023 | 46,00 | 47,46 | 45,99 | 46,00 | 0,11% | 318.229,00 |
| 17.01.2023 | 46,50 | 46,50 | 45,65 | 45,95 | -1,16% | 127.257,00 |
| 13.01.2023 | 46,73 | 47,01 | 46,23 | 46,49 | -1,15% | 311.965,00 |
| 12.01.2023 | 46,54 | 47,58 | 46,23 | 47,03 | 1,84% | 159.182,00 |
| 11.01.2023 | 45,70 | 46,32 | 45,64 | 46,18 | 1,72% | 196.204,00 |
| 10.01.2023 | 44,96 | 45,48 | 44,57 | 45,40 | 1,02% | 153.129,00 |
| 09.01.2023 | 45,81 | 46,24 | 44,70 | 44,94 | -1,90% | 180.137,00 |
| 06.01.2023 | 44,64 | 45,83 | 44,19 | 45,81 | 4,04% | 130.099,00 |
| 05.01.2023 | 44,70 | 44,70 | 43,77 | 44,03 | -2,20% | 143.986,00 |
| 04.01.2023 | 44,05 | 45,11 | 43,34 | 45,02 | 3,19% | 225.938,00 |
| 03.01.2023 | 43,09 | 44,45 | 43,03 | 43,63 | 2,11% | 193.670,00 |
| 30.12.2022 | 42,95 | 43,10 | 42,37 | 42,73 | -1,11% | 151.918,00 |
| 29.12.2022 | 42,26 | 43,35 | 41,66 | 43,21 | 3,92% | 197.729,00 |
| 28.12.2022 | 43,06 | 43,26 | 41,54 | 41,58 | -3,14% | 177.734,00 |
| 27.12.2022 | 42,27 | 43,17 | 41,74 | 42,93 | 1,47% | 126.460,00 |
| 23.12.2022 | 42,33 | 42,64 | 42,03 | 42,31 | 0,09% | 76.405,00 |
| 22.12.2022 | 42,74 | 42,74 | 41,34 | 42,27 | -2,27% | 152.300,00 |
| 21.12.2022 | 42,50 | 43,36 | 42,44 | 43,25 | 2,44% | 185.927,00 |
| 20.12.2022 | 41,86 | 42,37 | 41,54 | 42,22 | 1,47% | 269.230,00 |
| 19.12.2022 | 42,57 | 42,80 | 40,90 | 41,61 | -1,93% | 273.710,00 |
| 16.12.2022 | 41,79 | 42,74 | 41,79 | 42,43 | 0,28% | 1.027.289,00 |
| 15.12.2022 | 43,38 | 43,57 | 41,90 | 42,31 | -4,28% | 380.855,00 |
| 14.12.2022 | 43,82 | 44,97 | 43,82 | 44,20 | 0,57% | 272.662,00 |
| 13.12.2022 | 44,75 | 45,67 | 43,05 | 43,95 | 0,21% | 603.407,00 |
| 12.12.2022 | 42,88 | 43,88 | 42,56 | 43,86 | 2,29% | 221.907,00 |
| 09.12.2022 | 42,88 | 43,59 | 42,87 | 42,88 | -0,46% | 144.119,00 |
| 08.12.2022 | 43,06 | 43,79 | 42,75 | 43,08 | 0,12% | 132.942,00 |
| 07.12.2022 | 42,81 | 43,65 | 42,64 | 43,03 | 0,09% | 187.633,00 |
| 06.12.2022 | 42,56 | 43,05 | 42,24 | 42,99 | 0,77% | 156.972,00 |
| 05.12.2022 | 42,42 | 43,18 | 42,08 | 42,66 | 0,57% | 211.836,00 |
| 02.12.2022 | 43,60 | 43,76 | 42,37 | 42,42 | -4,29% | 180.787,00 |
| 01.12.2022 | 44,41 | 44,65 | 43,91 | 44,32 | 0,14% | 181.976,00 |
| 30.11.2022 | 42,71 | 44,40 | 41,36 | 44,26 | 2,74% | 226.599,00 |
| 29.11.2022 | 42,61 | 43,51 | 42,22 | 43,08 | 0,91% | 135.599,00 |
| 28.11.2022 | 43,15 | 43,70 | 42,45 | 42,69 | -2,13% | 223.492,00 |
| 25.11.2022 | 41,85 | 43,66 | 41,85 | 43,62 | 4,65% | 140.090,00 |
| 23.11.2022 | 41,30 | 42,20 | 40,87 | 41,68 | 0,90% | 164.331,00 |
| 22.11.2022 | 41,28 | 41,86 | 41,02 | 41,31 | 0,36% | 145.194,00 |
| 21.11.2022 | 40,52 | 41,83 | 40,52 | 41,16 | 1,11% | 166.803,00 |
| 18.11.2022 | 40,54 | 41,02 | 40,36 | 40,71 | 1,83% | 296.335,00 |
| 17.11.2022 | 39,34 | 40,77 | 39,34 | 39,98 | 0,10% | 149.611,00 |
| 16.11.2022 | 40,13 | 40,36 | 39,57 | 39,94 | -1,16% | 163.957,00 |
| 15.11.2022 | 40,32 | 40,90 | 39,95 | 40,41 | 1,89% | 145.852,00 |
| 14.11.2022 | 40,79 | 41,00 | 39,57 | 39,66 | -2,96% | 167.778,00 |
| 11.11.2022 | 39,26 | 41,19 | 38,89 | 40,87 | 4,66% | 143.093,00 |
| 10.11.2022 | 38,32 | 39,61 | 37,88 | 39,05 | 6,17% | 288.509,00 |
| 09.11.2022 | 36,42 | 37,33 | 36,17 | 36,78 | 0,63% | 100.384,00 |
| 08.11.2022 | 36,70 | 37,32 | 36,07 | 36,55 | -0,03% | 180.237,00 |
| 07.11.2022 | 36,89 | 37,00 | 35,96 | 36,56 | -0,52% | 116.836,00 |
| 04.11.2022 | 37,11 | 37,42 | 36,27 | 36,75 | 0,80% | 125.387,00 |
| 03.11.2022 | 37,47 | 37,69 | 36,23 | 36,46 | -4,10% | 170.935,00 |
| 02.11.2022 | 38,56 | 38,92 | 37,84 | 38,02 | -1,63% | 195.597,00 |
| 01.11.2022 | 39,37 | 39,37 | 38,29 | 38,65 | -0,80% | 177.308,00 |
| 31.10.2022 | 39,52 | 40,06 | 38,90 | 38,96 | -2,77% | 205.938,00 |
| 28.10.2022 | 40,20 | 40,64 | 38,74 | 40,07 | 0,05% | 200.700,00 |
| 27.10.2022 | 41,91 | 42,33 | 39,52 | 40,05 | -7,36% | 300.163,00 |
| 26.10.2022 | 43,26 | 43,86 | 42,83 | 43,23 | 0,70% | 139.200,00 |
| 25.10.2022 | 41,47 | 43,13 | 41,47 | 42,93 | 3,20% | 89.434,00 |
| 24.10.2022 | 41,23 | 41,81 | 40,77 | 41,60 | 1,54% | 88.634,00 |
| 21.10.2022 | 41,52 | 41,69 | 40,73 | 40,97 | -0,39% | 114.257,00 |
| 20.10.2022 | 41,59 | 42,21 | 40,95 | 41,13 | -1,18% | 110.832,00 |
| 19.10.2022 | 42,69 | 42,90 | 40,70 | 41,62 | -3,50% | 199.052,00 |
| 18.10.2022 | 43,58 | 44,58 | 42,65 | 43,13 | -1,03% | 149.151,00 |
| 17.10.2022 | 43,74 | 44,40 | 43,25 | 43,58 | 1,47% | 109.999,00 |
| 14.10.2022 | 44,32 | 44,56 | 42,77 | 42,95 | -2,50% | 130.680,00 |
| 13.10.2022 | 41,83 | 44,56 | 41,34 | 44,05 | 3,77% | 135.707,00 |
| 12.10.2022 | 42,94 | 43,10 | 41,83 | 42,45 | -1,55% | 119.530,00 |
| 11.10.2022 | 43,37 | 44,23 | 42,80 | 43,12 | -0,62% | 150.193,00 |
| 10.10.2022 | 44,30 | 44,73 | 43,34 | 43,39 | -1,03% | 110.343,00 |
| 07.10.2022 | 44,98 | 45,60 | 43,80 | 43,84 | -3,46% | 187.996,00 |
| 06.10.2022 | 45,22 | 45,60 | 44,99 | 45,41 | -0,07% | 94.173,00 |
| 05.10.2022 | 45,93 | 46,16 | 44,38 | 45,44 | -2,89% | 111.781,00 |
| 04.10.2022 | 45,34 | 47,34 | 45,29 | 46,79 | 5,15% | 114.855,00 |
| 03.10.2022 | 44,12 | 44,68 | 43,38 | 44,50 | 1,97% | 128.185,00 |
| 30.09.2022 | 43,87 | 44,60 | 43,57 | 43,64 | -0,21% | 158.026,00 |
| 29.09.2022 | 43,36 | 43,94 | 42,47 | 43,73 | -0,21% | 135.747,00 |
| 28.09.2022 | 42,99 | 44,46 | 42,64 | 43,82 | 2,45% | 220.378,00 |
| 27.09.2022 | 43,57 | 44,46 | 42,45 | 42,77 | -0,63% | 168.180,00 |
| 26.09.2022 | 44,00 | 44,20 | 42,03 | 43,04 | -1,98% | 269.777,00 |
| 23.09.2022 | 45,21 | 45,21 | 42,97 | 43,91 | -3,81% | 342.906,00 |
| 22.09.2022 | 48,51 | 48,53 | 45,30 | 45,65 | -6,15% | 203.915,00 |
| 21.09.2022 | 48,24 | 49,58 | 48,24 | 48,64 | 1,89% | 111.023,00 |
| 20.09.2022 | 48,75 | 48,75 | 46,80 | 47,74 | -2,93% | 178.558,00 |
| 19.09.2022 | 49,32 | 49,83 | 48,94 | 49,18 | -1,03% | 134.861,00 |
| 16.09.2022 | 48,52 | 49,77 | 48,03 | 49,69 | 1,37% | 279.860,00 |
| 15.09.2022 | 48,15 | 49,50 | 48,15 | 49,02 | 1,79% | 148.327,00 |
| 14.09.2022 | 50,52 | 50,52 | 48,04 | 48,16 | -5,64% | 199.065,00 |
| 13.09.2022 | 53,19 | 53,43 | 50,66 | 51,04 | -5,81% | 129.692,00 |