Echtzeit-Aktienkurs Stewart Information Services Corp
Bid:
Ask:
Aktienkurse zur Stewart Information Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 47,82 | 48,31 | 47,13 | 47,15 | -1,62% | - |
| 25.02.2021 | 47,85 | 47,93 | 47,79 | 47,92 | -5,72% | - |
| 24.02.2021 | 51,82 | 52,12 | 50,57 | 50,83 | -2,14% | - |
| 23.02.2021 | 52,15 | 52,96 | 51,01 | 51,94 | -3,13% | - |
| 22.02.2021 | 54,70 | 54,73 | 53,48 | 53,62 | -2,49% | - |
| 19.02.2021 | 55,83 | 56,02 | 54,73 | 54,99 | -0,55% | - |
| 18.02.2021 | 54,66 | 55,44 | 54,60 | 55,30 | 1,92% | - |
| 17.02.2021 | 53,87 | 54,44 | 52,76 | 54,26 | -0,35% | - |
| 16.02.2021 | 55,14 | 55,25 | 53,76 | 54,45 | 1,37% | - |
| 12.02.2021 | 53,19 | 53,99 | 52,89 | 53,71 | 1,69% | - |
| 11.02.2021 | 52,46 | 53,07 | 51,85 | 52,82 | 3,88% | - |
| 10.02.2021 | 51,38 | 51,99 | 50,12 | 50,84 | -0,94% | - |
| 09.02.2021 | 50,52 | 52,18 | 50,33 | 51,33 | 3,43% | - |
| 08.02.2021 | 49,07 | 49,74 | 48,55 | 49,63 | 2,95% | - |
| 05.02.2021 | 47,15 | 48,31 | 47,06 | 48,21 | 2,84% | - |
| 04.02.2021 | 46,88 | 46,88 | 46,87 | 46,88 | 0,40% | - |
| 03.02.2021 | 46,59 | 47,14 | 46,21 | 46,69 | -0,21% | - |
| 02.02.2021 | 46,76 | 47,80 | 46,70 | 46,79 | -0,31% | - |
| 01.02.2021 | 45,92 | 47,35 | 45,59 | 46,94 | 0,96% | - |
| 29.01.2021 | 47,80 | 47,87 | 45,29 | 46,49 | -2,59% | - |
| 28.01.2021 | 47,45 | 49,03 | 47,21 | 47,73 | 0,12% | - |
| 27.01.2021 | 49,10 | 49,60 | 46,87 | 47,67 | -4,69% | - |
| 26.01.2021 | 49,76 | 50,02 | 49,76 | 50,02 | 0,74% | - |
| 25.01.2021 | 49,78 | 49,78 | 49,65 | 49,65 | -0,95% | - |
| 22.01.2021 | 50,14 | 50,14 | 50,13 | 50,13 | -0,43% | - |
| 21.01.2021 | 50,42 | 50,42 | 50,34 | 50,34 | -0,90% | - |
| 20.01.2021 | 49,58 | 50,80 | 49,58 | 50,80 | 3,45% | - |
| 19.01.2021 | 50,05 | 50,50 | 48,94 | 49,10 | -1,34% | - |
| 15.01.2021 | 48,53 | 50,63 | 48,41 | 49,77 | -0,55% | - |
| 14.01.2021 | 51,36 | 51,61 | 49,60 | 50,04 | -2,63% | - |
| 13.01.2021 | 52,17 | 52,18 | 51,10 | 51,39 | -2,44% | - |
| 12.01.2021 | 52,04 | 53,34 | 51,89 | 52,68 | 2,04% | - |
| 11.01.2021 | 51,12 | 52,58 | 50,80 | 51,62 | 0,82% | - |
| 08.01.2021 | 50,83 | 51,30 | 50,28 | 51,20 | 0,04% | - |
| 07.01.2021 | 49,96 | 51,83 | 49,72 | 51,18 | 2,55% | - |
| 06.01.2021 | 49,40 | 50,60 | 49,21 | 49,91 | 2,64% | - |
| 05.01.2021 | 48,25 | 48,95 | 47,75 | 48,62 | 2,30% | - |
| 04.01.2021 | 47,53 | 47,68 | 47,53 | 47,53 | -2,07% | - |
| 31.12.2020 | 48,03 | 48,57 | 47,82 | 48,53 | 0,96% | - |
| 30.12.2020 | 48,59 | 48,67 | 46,79 | 48,07 | -0,71% | - |
| 29.12.2020 | 48,25 | 48,58 | 47,99 | 48,42 | -0,44% | - |
| 28.12.2020 | 48,23 | 49,55 | 48,21 | 48,63 | -0,09% | - |
| 24.12.2020 | 48,48 | 50,34 | 48,37 | 48,68 | 0,52% | - |
| 23.12.2020 | 48,36 | 48,62 | 48,08 | 48,43 | -0,65% | - |
| 22.12.2020 | 49,29 | 49,54 | 47,96 | 48,74 | -1,41% | - |
| 21.12.2020 | 48,96 | 49,82 | 48,67 | 49,44 | -2,50% | - |
| 18.12.2020 | 50,73 | 51,59 | 50,16 | 50,71 | 1,37% | - |
| 17.12.2020 | 50,92 | 51,00 | 49,80 | 50,02 | 3,67% | - |
| 16.12.2020 | 50,04 | 50,16 | 43,48 | 48,25 | -7,10% | - |
| 15.12.2020 | 47,97 | 58,98 | 47,92 | 51,94 | 9,52% | - |
| 14.12.2020 | 48,66 | 49,01 | 47,41 | 47,42 | -1,94% | - |
| 11.12.2020 | 48,39 | 48,68 | 47,94 | 48,36 | 6,50% | - |
| 10.12.2020 | 47,27 | 48,42 | 40,30 | 45,41 | -8,71% | - |
| 09.12.2020 | 47,34 | 57,71 | 47,34 | 49,75 | 5,56% | - |
| 08.12.2020 | 47,12 | 47,75 | 46,84 | 47,13 | 1,56% | - |
| 07.12.2020 | 45,96 | 46,63 | 45,95 | 46,40 | -0,39% | - |
| 04.12.2020 | 45,58 | 46,78 | 45,19 | 46,58 | 5,52% | - |
| 03.12.2020 | 43,12 | 44,44 | 43,03 | 44,15 | 2,66% | - |
| 02.12.2020 | 42,64 | 43,52 | 41,91 | 43,00 | 7,17% | - |
| 01.12.2020 | 43,25 | 43,46 | 40,13 | 40,13 | -4,13% | - |
| 30.11.2020 | 42,04 | 42,04 | 41,85 | 41,86 | -4,66% | - |
| 27.11.2020 | 43,10 | 45,11 | 42,71 | 43,90 | 0,27% | - |
| 25.11.2020 | 43,51 | 43,93 | 42,92 | 43,78 | -0,87% | - |
| 24.11.2020 | 43,91 | 44,48 | 43,51 | 44,17 | -0,74% | - |
| 23.11.2020 | 44,57 | 45,25 | 44,44 | 44,50 | -0,22% | - |
| 20.11.2020 | 44,41 | 44,68 | 43,98 | 44,60 | -1,11% | - |
| 19.11.2020 | 44,19 | 45,11 | 43,50 | 45,10 | 2,05% | - |
| 18.11.2020 | 44,43 | 44,82 | 44,04 | 44,19 | -2,17% | - |
| 17.11.2020 | 43,06 | 46,05 | 43,06 | 45,17 | 1,99% | - |
| 16.11.2020 | 43,26 | 44,55 | 43,14 | 44,29 | 3,60% | - |
| 13.11.2020 | 42,52 | 43,04 | 42,11 | 42,75 | 0,84% | - |
| 12.11.2020 | 41,73 | 43,17 | 41,63 | 42,40 | 2,05% | - |
| 11.11.2020 | 41,56 | 43,09 | 41,23 | 41,55 | -2,81% | - |
| 10.11.2020 | 42,35 | 43,23 | 0,00 | 42,75 | 4,14% | - |
| 09.11.2020 | 43,99 | 44,22 | 40,91 | 41,05 | -5,62% | - |
| 06.11.2020 | 44,84 | 45,03 | 43,16 | 43,49 | -1,65% | - |
| 05.11.2020 | 44,65 | 45,60 | 43,47 | 44,22 | -0,87% | - |
| 04.11.2020 | 43,87 | 45,10 | 0,00 | 44,61 | 2,67% | - |
| 03.11.2020 | 43,33 | 43,85 | 42,49 | 43,45 | 1,94% | - |
| 02.11.2020 | 43,77 | 43,77 | 42,19 | 42,63 | 1,30% | - |
| 30.10.2020 | 43,67 | 43,67 | 41,85 | 42,08 | -4,18% | - |
| 29.10.2020 | 43,30 | 44,09 | 42,94 | 43,92 | 1,71% | - |
| 28.10.2020 | 43,08 | 44,25 | 42,85 | 43,18 | -3,77% | - |
| 27.10.2020 | 44,12 | 44,87 | 43,51 | 44,87 | 1,86% | - |
| 26.10.2020 | 44,60 | 44,92 | 43,66 | 44,05 | 1,13% | - |
| 23.10.2020 | 43,93 | 44,74 | 43,25 | 43,56 | 1,65% | - |
| 22.10.2020 | 46,00 | 46,00 | 41,85 | 42,85 | -7,61% | - |
| 21.10.2020 | 45,46 | 46,38 | 44,62 | 46,38 | 1,72% | - |
| 20.10.2020 | 46,37 | 46,45 | 45,04 | 45,60 | -1,13% | - |
| 19.10.2020 | 46,38 | 46,59 | 45,85 | 46,12 | -1,00% | - |
| 16.10.2020 | 46,09 | 47,09 | 46,09 | 46,58 | -0,66% | - |
| 15.10.2020 | 45,53 | 46,89 | 45,50 | 46,89 | 1,89% | - |
| 14.10.2020 | 45,42 | 46,22 | 45,04 | 46,02 | 0,87% | - |
| 13.10.2020 | 45,37 | 45,78 | 44,78 | 45,63 | -1,11% | - |
| 12.10.2020 | 45,63 | 46,33 | 45,63 | 46,14 | 0,29% | - |
| 09.10.2020 | 46,79 | 47,13 | 45,93 | 46,00 | -0,47% | - |
| 08.10.2020 | 47,72 | 47,72 | 46,21 | 46,22 | -2,76% | - |
| 07.10.2020 | 49,08 | 49,55 | 47,43 | 47,53 | -0,15% | - |
| 06.10.2020 | 47,19 | 48,97 | 47,19 | 47,60 | 0,99% | - |
| 05.10.2020 | 47,49 | 48,10 | 47,11 | 47,13 | 2,15% | - |