62,900$
-1,10%
Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 63,85 | 63,85 | 62,46 | 62,90 | -1,10% | 26.573,00 |
| 23.04.2024 | 62,55 | 64,10 | 62,48 | 63,60 | 1,86% | 180.459,00 |
| 22.04.2024 | 60,72 | 62,61 | 60,40 | 62,44 | 3,17% | 270.559,00 |
| 19.04.2024 | 59,18 | 60,86 | 59,18 | 60,52 | 2,23% | 215.163,00 |
| 18.04.2024 | 59,01 | 59,43 | 58,46 | 59,20 | 0,95% | 140.818,00 |
| 17.04.2024 | 59,07 | 59,32 | 58,28 | 58,64 | -0,32% | 157.415,00 |
| 16.04.2024 | 59,08 | 59,76 | 58,59 | 58,83 | -1,14% | 144.977,00 |
| 15.04.2024 | 60,11 | 60,49 | 58,70 | 59,51 | -0,80% | 185.891,00 |
| 12.04.2024 | 59,85 | 60,70 | 59,42 | 59,99 | -0,70% | 173.829,00 |
| 11.04.2024 | 59,29 | 61,56 | 58,40 | 60,41 | 1,33% | 306.061,00 |
| 10.04.2024 | 62,85 | 63,56 | 59,04 | 59,62 | -7,09% | 323.331,00 |
| 09.04.2024 | 64,29 | 64,47 | 63,40 | 64,17 | -0,19% | 149.315,00 |
| 08.04.2024 | 63,89 | 64,68 | 63,64 | 64,29 | 1,26% | 92.412,00 |
| 05.04.2024 | 63,50 | 64,22 | 63,29 | 63,49 | -0,02% | 140.645,00 |
| 04.04.2024 | 64,56 | 65,34 | 63,03 | 63,50 | -0,98% | 179.834,00 |
| 03.04.2024 | 62,77 | 64,30 | 58,23 | 64,13 | 1,34% | 255.506,00 |
| 02.04.2024 | 63,71 | 64,12 | 62,89 | 63,28 | -1,17% | 242.619,00 |
| 01.04.2024 | 65,02 | 65,07 | 63,44 | 64,03 | -1,58% | 213.593,00 |
| 28.03.2024 | 62,90 | 65,35 | 62,90 | 65,06 | 3,62% | 701.104,00 |
| 27.03.2024 | 61,93 | 62,97 | 61,58 | 62,79 | 2,20% | 140.206,00 |
| 26.03.2024 | 61,57 | 62,12 | 61,22 | 61,44 | -0,10% | 115.038,00 |
| 25.03.2024 | 62,77 | 63,20 | 61,48 | 61,50 | -1,43% | 183.269,00 |
| 22.03.2024 | 63,23 | 63,44 | 61,84 | 62,39 | -1,00% | 258.240,00 |
| 21.03.2024 | 61,88 | 63,60 | 61,80 | 63,02 | 2,86% | 215.223,00 |
| 20.03.2024 | 59,42 | 61,67 | 59,35 | 61,27 | 2,51% | 157.015,00 |
| 19.03.2024 | 59,12 | 60,04 | 59,12 | 59,77 | 0,74% | 140.846,00 |
| 18.03.2024 | 60,61 | 60,65 | 59,13 | 59,33 | -2,13% | 225.719,00 |
| 15.03.2024 | 59,90 | 60,93 | 59,48 | 60,62 | 1,30% | 1.243.643,00 |
| 14.03.2024 | 60,71 | 60,96 | 59,40 | 59,84 | -2,48% | 300.123,00 |
| 13.03.2024 | 60,63 | 61,55 | 60,40 | 61,36 | 1,00% | 170.907,00 |
| 12.03.2024 | 61,21 | 61,21 | 60,25 | 60,75 | -0,82% | 131.433,00 |
| 11.03.2024 | 60,93 | 61,66 | 60,65 | 61,25 | -0,03% | 198.390,00 |
| 08.03.2024 | 61,77 | 62,48 | 60,39 | 61,27 | -1,18% | 318.126,00 |
| 07.03.2024 | 63,28 | 63,83 | 61,87 | 62,00 | -1,24% | 231.710,00 |
| 06.03.2024 | 62,44 | 63,02 | 61,45 | 62,78 | 1,45% | 236.494,00 |
| 05.03.2024 | 62,04 | 62,64 | 61,73 | 61,88 | -0,67% | 183.701,00 |
| 04.03.2024 | 62,94 | 63,62 | 61,93 | 62,30 | -1,47% | 288.289,00 |
| 01.03.2024 | 63,01 | 63,28 | 62,25 | 63,23 | 0,40% | 171.875,00 |
| 29.02.2024 | 62,65 | 63,23 | 62,31 | 62,98 | 2,22% | 155.810,00 |
| 28.02.2024 | 61,11 | 61,99 | 61,11 | 61,61 | 0,03% | 137.720,00 |
| 27.02.2024 | 61,40 | 61,85 | 60,89 | 61,59 | 0,39% | 167.851,00 |
| 26.02.2024 | 61,08 | 61,62 | 60,94 | 61,35 | -0,02% | 122.280,00 |
| 23.02.2024 | 60,46 | 61,54 | 60,27 | 61,36 | 1,37% | 146.306,00 |
| 22.02.2024 | 61,84 | 62,38 | 60,24 | 60,53 | -2,45% | 215.748,00 |
| 21.02.2024 | 61,42 | 62,13 | 61,28 | 62,05 | 0,83% | 161.208,00 |
| 20.02.2024 | 61,87 | 62,65 | 61,39 | 61,54 | -0,98% | 141.857,00 |
| 16.02.2024 | 62,51 | 63,11 | 62,07 | 62,15 | -1,68% | 164.010,00 |
| 15.02.2024 | 61,48 | 63,50 | 61,48 | 63,21 | 3,44% | 244.593,00 |
| 14.02.2024 | 61,33 | 61,76 | 60,89 | 61,11 | 0,38% | 244.491,00 |
| 13.02.2024 | 60,65 | 61,45 | 59,98 | 60,88 | -2,79% | 372.646,00 |
| 12.02.2024 | 60,38 | 62,88 | 60,38 | 62,63 | 3,74% | 222.041,00 |
| 09.02.2024 | 59,90 | 60,93 | 59,00 | 60,37 | 1,02% | 225.900,00 |
| 08.02.2024 | 59,92 | 60,59 | 56,16 | 59,76 | 0,25% | 401.290,00 |
| 07.02.2024 | 60,70 | 60,70 | 59,14 | 59,61 | -1,50% | 284.600,00 |
| 06.02.2024 | 61,38 | 61,91 | 59,61 | 60,52 | -1,39% | 202.565,00 |
| 05.02.2024 | 61,60 | 62,11 | 61,08 | 61,37 | -1,52% | 176.681,00 |
| 02.02.2024 | 61,93 | 62,90 | 61,68 | 62,32 | -0,03% | 104.720,00 |
| 01.02.2024 | 61,88 | 62,66 | 60,64 | 62,34 | 1,10% | 128.130,00 |
| 31.01.2024 | 63,48 | 63,87 | 61,40 | 61,66 | -2,78% | 231.700,00 |
| 30.01.2024 | 63,31 | 63,76 | 62,97 | 63,42 | -0,13% | 97.590,00 |
| 29.01.2024 | 62,11 | 63,51 | 61,87 | 63,50 | 2,07% | 122.555,00 |
| 26.01.2024 | 62,06 | 62,50 | 61,83 | 62,21 | 1,09% | 106.019,00 |
| 25.01.2024 | 61,81 | 62,00 | 60,47 | 61,54 | 0,62% | 209.750,00 |
| 24.01.2024 | 60,93 | 61,41 | 60,40 | 61,16 | 1,34% | 248.743,00 |
| 23.01.2024 | 60,89 | 61,00 | 59,71 | 60,35 | -0,10% | 201.740,00 |
| 22.01.2024 | 59,34 | 60,49 | 58,95 | 60,41 | 2,63% | 224.175,00 |
| 19.01.2024 | 57,63 | 58,86 | 57,33 | 58,86 | 2,38% | 190.339,00 |
| 18.01.2024 | 57,47 | 58,09 | 56,65 | 57,49 | 0,35% | 302.108,00 |
| 17.01.2024 | 57,02 | 57,70 | 56,90 | 57,29 | -0,97% | 199.812,00 |
| 16.01.2024 | 57,71 | 58,09 | 57,31 | 57,85 | -0,72% | 142.701,00 |
| 12.01.2024 | 58,41 | 58,53 | 57,60 | 58,27 | 0,55% | 209.693,00 |
| 11.01.2024 | 57,66 | 58,01 | 56,68 | 57,95 | 0,07% | 226.094,00 |
| 10.01.2024 | 58,58 | 58,76 | 57,26 | 57,91 | -1,41% | 278.837,00 |
| 09.01.2024 | 58,44 | 59,11 | 58,23 | 58,74 | -1,03% | 151.393,00 |
| 08.01.2024 | 58,24 | 59,36 | 58,15 | 59,35 | 2,10% | 171.782,00 |
| 05.01.2024 | 57,44 | 58,38 | 57,39 | 58,13 | 0,61% | 225.123,00 |
| 04.01.2024 | 57,73 | 57,86 | 57,07 | 57,78 | 0,70% | 187.278,00 |
| 03.01.2024 | 57,34 | 58,27 | 56,90 | 57,38 | -1,09% | 349.856,00 |
| 02.01.2024 | 58,12 | 58,58 | 57,71 | 58,01 | -1,26% | 227.352,00 |
| 29.12.2023 | 59,26 | 59,56 | 58,63 | 58,75 | -1,11% | 173.883,00 |
| 28.12.2023 | 59,56 | 59,80 | 58,96 | 59,41 | -0,25% | 141.241,00 |
| 27.12.2023 | 59,56 | 59,91 | 59,00 | 59,56 | 0,68% | 113.089,00 |
| 26.12.2023 | 58,30 | 59,27 | 58,02 | 59,16 | 1,56% | 105.010,00 |
| 22.12.2023 | 58,10 | 58,92 | 58,07 | 58,25 | 0,78% | 164.283,00 |
| 21.12.2023 | 57,11 | 57,82 | 56,84 | 57,80 | 1,39% | 125.270,00 |
| 20.12.2023 | 57,23 | 58,39 | 56,88 | 57,01 | 0,09% | 422.957,00 |
| 19.12.2023 | 55,74 | 57,05 | 55,74 | 56,96 | 2,35% | 212.779,00 |
| 18.12.2023 | 56,76 | 56,76 | 55,47 | 55,65 | -1,40% | 167.357,00 |
| 15.12.2023 | 57,14 | 57,26 | 56,25 | 56,44 | -1,05% | 626.292,00 |
| 14.12.2023 | 55,64 | 57,31 | 55,30 | 57,04 | 3,18% | 227.597,00 |
| 13.12.2023 | 54,27 | 55,69 | 52,80 | 55,28 | 2,29% | 474.706,00 |
| 12.12.2023 | 53,68 | 54,72 | 53,68 | 54,04 | 0,19% | 160.431,00 |
| 11.12.2023 | 53,51 | 54,13 | 53,38 | 53,94 | 0,32% | 145.782,00 |
| 08.12.2023 | 53,62 | 53,80 | 53,00 | 53,77 | 0,73% | 164.225,00 |
| 07.12.2023 | 52,93 | 53,44 | 52,29 | 53,38 | 1,50% | 249.645,00 |
| 06.12.2023 | 52,36 | 53,37 | 52,18 | 52,59 | 0,42% | 208.197,00 |
| 05.12.2023 | 52,45 | 52,90 | 52,22 | 52,37 | -0,57% | 173.909,00 |
| 04.12.2023 | 49,92 | 53,14 | 49,40 | 52,67 | 9,89% | 378.490,00 |
| 01.12.2023 | 46,88 | 48,17 | 46,88 | 47,93 | 1,44% | 112.352,00 |
| 30.11.2023 | 46,75 | 47,44 | 46,40 | 47,25 | 1,07% | 157.131,00 |