Echtzeit-Aktienkurs Stantec Inc.
Bid:
Ask:
Aktienkurse zur Stantec Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,90 | 39,78 | 38,86 | 39,39 | 1,65% | - |
| 25.02.2021 | 38,76 | 38,77 | 38,74 | 38,75 | 0,31% | - |
| 24.02.2021 | 38,63 | 38,66 | 38,62 | 38,63 | 1,25% | - |
| 23.02.2021 | 37,83 | 38,16 | 37,66 | 38,15 | -0,63% | - |
| 22.02.2021 | 38,18 | 38,58 | 38,10 | 38,39 | 0,47% | - |
| 19.02.2021 | 37,98 | 38,26 | 37,84 | 38,21 | 1,41% | - |
| 18.02.2021 | 37,54 | 37,90 | 37,47 | 37,68 | -0,65% | - |
| 17.02.2021 | 37,48 | 37,96 | 37,15 | 37,93 | 0,12% | - |
| 16.02.2021 | 38,11 | 38,90 | 37,82 | 37,88 | -0,89% | - |
| 12.02.2021 | 38,26 | 38,38 | 37,96 | 38,22 | 0,01% | - |
| 11.02.2021 | 38,51 | 38,65 | 37,72 | 38,22 | -1,16% | - |
| 10.02.2021 | 38,97 | 39,03 | 38,60 | 38,67 | -1,01% | - |
| 09.02.2021 | 39,10 | 39,20 | 38,97 | 39,06 | -0,12% | - |
| 08.02.2021 | 39,20 | 39,21 | 38,71 | 39,11 | 0,92% | - |
| 05.02.2021 | 38,86 | 39,03 | 38,61 | 38,75 | 0,54% | - |
| 04.02.2021 | 38,54 | 38,54 | 38,54 | 38,54 | -0,72% | - |
| 03.02.2021 | 38,74 | 39,10 | 38,70 | 38,82 | -0,47% | - |
| 02.02.2021 | 38,12 | 39,01 | 38,10 | 39,01 | 6,64% | - |
| 01.02.2021 | 35,67 | 36,58 | 35,67 | 36,58 | 2,91% | - |
| 29.01.2021 | 35,54 | 35,54 | 35,54 | 35,54 | 0,78% | - |
| 28.01.2021 | 35,12 | 35,44 | 35,00 | 35,27 | -0,90% | - |
| 27.01.2021 | 34,73 | 35,84 | 34,72 | 35,59 | 1,83% | - |
| 26.01.2021 | 34,55 | 35,04 | 34,27 | 34,95 | 0,60% | - |
| 25.01.2021 | 34,44 | 34,76 | 34,15 | 34,74 | 1,46% | - |
| 22.01.2021 | 34,68 | 34,79 | 34,23 | 34,24 | -2,16% | - |
| 21.01.2021 | 35,06 | 35,24 | 34,90 | 34,99 | -0,04% | - |
| 20.01.2021 | 34,75 | 35,07 | 34,66 | 35,01 | 1,35% | - |
| 19.01.2021 | 34,41 | 34,63 | 34,32 | 34,54 | -0,88% | - |
| 15.01.2021 | 34,48 | 35,14 | 34,42 | 34,85 | 0,11% | - |
| 14.01.2021 | 34,86 | 35,18 | 34,80 | 34,81 | -0,20% | - |
| 13.01.2021 | 34,49 | 34,90 | 34,32 | 34,88 | 1,38% | - |
| 12.01.2021 | 34,37 | 34,59 | 34,26 | 34,40 | -0,65% | - |
| 11.01.2021 | 34,36 | 34,81 | 34,30 | 34,63 | 3,05% | - |
| 08.01.2021 | 33,70 | 34,04 | 33,43 | 33,60 | 0,40% | - |
| 07.01.2021 | 32,88 | 33,57 | 32,86 | 33,47 | 1,16% | - |
| 06.01.2021 | 32,79 | 33,16 | 32,77 | 33,08 | 1,85% | - |
| 05.01.2021 | 32,12 | 32,50 | 32,08 | 32,48 | 1,20% | - |
| 04.01.2021 | 32,31 | 32,41 | 32,04 | 32,10 | -1,05% | - |
| 31.12.2020 | 32,47 | 32,59 | 32,33 | 32,44 | 0,28% | - |
| 30.12.2020 | 32,63 | 32,69 | 32,32 | 32,35 | -1,67% | - |
| 29.12.2020 | 32,29 | 32,97 | 32,27 | 32,90 | 2,40% | - |
| 28.12.2020 | 32,24 | 32,24 | 32,13 | 32,13 | 0,05% | - |
| 24.12.2020 | 32,23 | 32,25 | 31,99 | 32,11 | -0,34% | - |
| 23.12.2020 | 32,13 | 32,28 | 32,10 | 32,22 | 0,42% | - |
| 22.12.2020 | 32,04 | 32,11 | 31,95 | 32,09 | 0,23% | - |
| 21.12.2020 | 31,72 | 32,08 | 31,70 | 32,01 | -1,14% | - |
| 18.12.2020 | 31,94 | 32,41 | 31,70 | 32,38 | 1,73% | - |
| 17.12.2020 | 31,94 | 31,97 | 31,46 | 31,83 | -0,09% | - |
| 16.12.2020 | 32,27 | 32,31 | 31,72 | 31,86 | -2,19% | - |
| 15.12.2020 | 32,17 | 32,78 | 32,16 | 32,58 | 0,73% | - |
| 14.12.2020 | 32,79 | 32,83 | 32,30 | 32,34 | -0,90% | - |
| 11.12.2020 | 32,60 | 32,68 | 32,40 | 32,64 | -0,44% | - |
| 10.12.2020 | 32,64 | 32,90 | 32,57 | 32,78 | 1,28% | - |
| 09.12.2020 | 32,04 | 32,43 | 31,79 | 32,37 | 0,89% | - |
| 08.12.2020 | 31,69 | 32,14 | 31,68 | 32,08 | 0,19% | - |
| 07.12.2020 | 31,82 | 32,25 | 31,78 | 32,02 | -0,14% | - |
| 04.12.2020 | 31,14 | 32,11 | 31,13 | 32,07 | 4,65% | - |
| 03.12.2020 | 30,60 | 30,81 | 30,55 | 30,64 | 1,36% | - |
| 02.12.2020 | 30,07 | 30,36 | 29,46 | 30,23 | -0,18% | - |
| 01.12.2020 | 30,59 | 30,60 | 30,24 | 30,29 | 0,41% | - |
| 30.11.2020 | 30,67 | 30,73 | 30,10 | 30,16 | -0,95% | - |
| 27.11.2020 | 30,38 | 30,45 | 30,23 | 30,45 | 0,63% | - |
| 25.11.2020 | 30,25 | 30,27 | 30,25 | 30,26 | 0,51% | - |
| 24.11.2020 | 29,75 | 30,21 | 29,71 | 30,11 | 0,77% | - |
| 23.11.2020 | 29,76 | 29,98 | 29,75 | 29,88 | -0,37% | - |
| 20.11.2020 | 29,90 | 30,11 | 29,77 | 29,99 | 1,45% | - |
| 19.11.2020 | 29,88 | 30,71 | 29,56 | 29,56 | -2,04% | - |
| 18.11.2020 | 29,85 | 30,37 | 29,75 | 30,17 | 0,84% | - |
| 17.11.2020 | 29,82 | 29,98 | 29,79 | 29,92 | 0,35% | - |
| 16.11.2020 | 29,72 | 29,95 | 29,68 | 29,82 | 0,81% | - |
| 13.11.2020 | 29,65 | 29,70 | 29,47 | 29,58 | 1,21% | - |
| 12.11.2020 | 29,43 | 29,50 | 29,09 | 29,22 | -2,03% | - |
| 11.11.2020 | 29,82 | 30,51 | 29,82 | 29,83 | 0,96% | - |
| 10.11.2020 | 30,07 | 30,34 | 29,49 | 29,54 | 0,34% | - |
| 09.11.2020 | 29,79 | 30,06 | 29,34 | 29,44 | 1,50% | - |
| 06.11.2020 | 29,05 | 29,48 | 28,52 | 29,01 | -0,68% | - |
| 05.11.2020 | 29,57 | 29,67 | 28,82 | 29,21 | -2,96% | - |
| 04.11.2020 | 30,19 | 30,58 | 30,01 | 30,10 | -0,41% | - |
| 03.11.2020 | 29,91 | 30,25 | 29,84 | 30,22 | 3,39% | - |
| 02.11.2020 | 29,31 | 29,42 | 28,92 | 29,23 | 1,90% | - |
| 30.10.2020 | 28,75 | 28,79 | 28,12 | 28,69 | -1,10% | - |
| 29.10.2020 | 28,90 | 29,20 | 28,87 | 29,01 | 0,16% | - |
| 28.10.2020 | 29,57 | 29,63 | 28,95 | 28,96 | -4,03% | - |
| 27.10.2020 | 30,17 | 30,18 | 30,17 | 30,18 | 0,47% | - |
| 26.10.2020 | 30,29 | 30,29 | 29,90 | 30,04 | -1,75% | - |
| 23.10.2020 | 30,12 | 30,58 | 30,01 | 30,57 | 1,23% | - |
| 22.10.2020 | 30,46 | 30,47 | 30,11 | 30,20 | -1,13% | - |
| 21.10.2020 | 31,04 | 31,14 | 30,55 | 30,55 | -1,12% | - |
| 20.10.2020 | 30,39 | 30,91 | 30,38 | 30,89 | 0,91% | - |
| 19.10.2020 | 30,68 | 30,89 | 30,51 | 30,61 | 0,46% | - |
| 16.10.2020 | 30,53 | 30,66 | 30,38 | 30,47 | 0,26% | - |
| 15.10.2020 | 30,19 | 30,47 | 29,92 | 30,39 | -0,18% | - |
| 14.10.2020 | 30,84 | 30,95 | 30,25 | 30,45 | -0,96% | - |
| 13.10.2020 | 31,23 | 31,23 | 30,63 | 30,74 | -0,52% | - |
| 12.10.2020 | 30,81 | 31,05 | 30,69 | 30,90 | 0,80% | - |
| 09.10.2020 | 30,49 | 30,77 | 30,42 | 30,66 | 1,15% | - |
| 08.10.2020 | 30,32 | 30,38 | 30,15 | 30,31 | 0,15% | - |
| 07.10.2020 | 29,88 | 30,28 | 29,83 | 30,26 | 0,67% | - |
| 06.10.2020 | 30,12 | 30,44 | 29,76 | 30,06 | -0,40% | - |
| 05.10.2020 | 30,02 | 30,33 | 30,02 | 30,18 | 0,92% | - |