Stewart Information Services Corporation STC
NYSE · Vereinigte Staaten · Finanzen
$52,41+1,75 (+3,45 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $52,52 | +3,67 % | $51,42 | $53,21 | $51,24 | 65,07K |
| 2026-10-01 | $50,66 | +1,91 % | $49,64 | $51,19 | $48,74 | 645,90K |
| 2026-09-30 | $49,71 | -12,42 % | $56,81 | $56,90 | $49,40 | 721,90K |
| 2026-09-29 | $56,76 | -1,36 % | $57,24 | $57,54 | $55,92 | 300,90K |
| 2026-09-28 | $57,54 | -2,79 % | $58,79 | $58,90 | $57,37 | 280,00K |
| 2026-09-25 | $59,19 | -0,90 % | $60,04 | $60,12 | $58,91 | 294,50K |
| 2026-09-24 | $59,73 | -3,63 % | $62,26 | $62,26 | $59,73 | 358,20K |
| 2026-09-23 | $61,98 | -1,45 % | $62,59 | $63,32 | $61,97 | 370,70K |
| 2026-09-22 | $62,89 | +0,03 % | $63,27 | $63,64 | $62,30 | 247,50K |
| 2026-09-21 | $62,87 | -0,46 % | $63,46 | $63,95 | $62,85 | 226,90K |
| 2026-09-18 | $63,16 | -3,44 % | $64,96 | $65,13 | $63,14 | 542,90K |
| 2026-09-17 | $65,41 | -0,24 % | $66,44 | $66,46 | $65,37 | 255,90K |
| 2026-09-16 | $65,57 | -0,59 % | $66,07 | $66,89 | $64,25 | 237,30K |
| 2026-09-15 | $65,96 | -1,58 % | $66,27 | $66,43 | $64,69 | 224,30K |
| 2026-09-14 | $67,02 | +1,18 % | $66,71 | $67,55 | $66,40 | 156,70K |
| 2026-09-11 | $66,24 | -0,48 % | $67,50 | $67,50 | $66,17 | 173,40K |
| 2026-09-10 | $66,56 | -0,64 % | $67,37 | $68,33 | $66,08 | 211,60K |
| 2026-09-09 | $66,99 | -0,07 % | $66,62 | $67,43 | $65,80 | 276,30K |
| 2026-09-08 | $67,04 | -0,73 % | $66,72 | $67,98 | $65,95 | 342,90K |
| 2026-09-04 | $67,53 | -3,02 % | $68,59 | $69,03 | $66,53 | 229,70K |
| 2026-09-03 | $69,63 | +2,31 % | $68,87 | $70,81 | $68,87 | 249,30K |
| 2026-09-02 | $68,06 | -0,80 % | $69,28 | $69,82 | $68,00 | 344,90K |
| 2026-09-01 | $68,61 | -0,06 % | $68,60 | $70,48 | $68,15 | 263,50K |
| 2026-08-31 | $68,65 | -1,80 % | $69,86 | $70,09 | $68,54 | 144,00K |
| 2026-08-28 | $69,91 | -0,03 % | $70,33 | $70,85 | $69,85 | 290,90K |
| 2026-08-27 | $69,93 | +0,04 % | $69,70 | $70,85 | $68,94 | 117,50K |
| 2026-08-26 | $69,90 | +0,87 % | $69,55 | $69,99 | $69,11 | 175,50K |
| 2026-08-25 | $69,30 | -0,90 % | $70,02 | $70,02 | $68,51 | 142,10K |
| 2026-08-24 | $69,93 | +1,05 % | $69,49 | $70,71 | $69,49 | 199,10K |
| 2026-08-21 | $69,20 | +0,35 % | $69,29 | $69,99 | $68,80 | 214,40K |
| 2026-08-20 | $68,96 | +0,09 % | $68,48 | $69,06 | $68,17 | 129,80K |
| 2026-08-19 | $68,90 | +1,31 % | $68,42 | $70,04 | $68,42 | 132,80K |
| 2026-08-18 | $68,01 | -0,09 % | $68,47 | $68,99 | $67,59 | 136,30K |
| 2026-08-17 | $68,07 | -0,19 % | $67,66 | $68,29 | $67,58 | 165,70K |
| 2026-08-14 | $68,20 | +0,75 % | $68,00 | $68,48 | $67,58 | 139,30K |
| 2026-08-13 | $67,69 | +3,19 % | $66,01 | $67,96 | $66,01 | 174,60K |
| 2026-08-12 | $65,60 | +0,18 % | $65,69 | $66,31 | $65,44 | 185,80K |
| 2026-08-11 | $65,48 | -0,33 % | $66,01 | $66,46 | $65,23 | 251,20K |
| 2026-08-10 | $65,70 | -3,65 % | $67,51 | $67,95 | $65,09 | 121,50K |
| 2026-08-07 | $68,19 | -0,34 % | $68,87 | $69,44 | $68,02 | 205,60K |
| 2026-08-06 | $68,42 | +0,50 % | $69,03 | $69,05 | $67,69 | 410,30K |
| 2026-08-05 | $68,08 | -0,83 % | $68,89 | $68,93 | $67,78 | 123,90K |
| 2026-08-04 | $68,65 | -0,56 % | $68,39 | $69,14 | $68,15 | 146,50K |
| 2026-08-03 | $69,04 | +2,15 % | $68,14 | $69,76 | $68,14 | 155,40K |
| 2026-07-31 | $67,59 | -0,85 % | $67,54 | $68,85 | $67,48 | 241,60K |
| 2026-07-30 | $68,17 | -2,95 % | $70,34 | $70,49 | $67,68 | 252,80K |
| 2026-07-29 | $70,24 | +1,06 % | $68,72 | $70,71 | $68,72 | 283,00K |
| 2026-07-28 | $69,50 | +4,76 % | $67,04 | $70,14 | $66,64 | 309,70K |
| 2026-07-27 | $66,34 | -1,60 % | $64,92 | $67,36 | $64,92 | 275,30K |
| 2026-07-24 | $67,42 | +4,93 % | $64,95 | $68,49 | $64,74 | 289,90K |
| 2026-07-23 | $64,25 | -7,83 % | $63,96 | $67,30 | $62,91 | 839,30K |
| 2026-07-22 | $69,71 | -0,60 % | $69,94 | $70,13 | $68,75 | 197,00K |
| 2026-07-21 | $70,13 | +0,49 % | $70,22 | $70,67 | $69,13 | 182,90K |
| 2026-07-20 | $69,79 | -3,07 % | $71,43 | $72,12 | $69,62 | 170,00K |
| 2026-07-17 | $72,00 | -0,32 % | $72,44 | $73,73 | $71,55 | 192,70K |
| 2026-07-16 | $72,23 | +5,25 % | $69,01 | $72,29 | $69,01 | 184,10K |
| 2026-07-15 | $68,63 | -0,36 % | $68,48 | $69,59 | $67,80 | 180,60K |
| 2026-07-14 | $68,88 | -0,78 % | $69,50 | $70,00 | $68,44 | 135,70K |
| 2026-07-13 | $69,42 | +1,40 % | $68,71 | $69,86 | $68,50 | 248,40K |
| 2026-07-10 | $68,46 | +0,74 % | $67,94 | $69,05 | $67,67 | 122,60K |
| 2026-07-09 | $67,96 | +0,92 % | $67,50 | $68,45 | $66,87 | 180,40K |
| 2026-07-08 | $67,34 | -1,48 % | $67,79 | $69,11 | $67,26 | 236,90K |
| 2026-07-07 | $68,35 | +0,71 % | $68,44 | $68,98 | $68,04 | 236,90K |
| 2026-07-06 | $67,87 | -0,13 % | $67,72 | $68,68 | $66,93 | 248,40K |
| 2026-07-02 | $67,96 | +0,56 % | $68,31 | $68,47 | $66,16 | 182,20K |
| 2026-07-01 | $67,58 | +2,36 % | $66,33 | $67,72 | $65,63 | 235,80K |
| 2026-06-30 | $66,02 | -1,40 % | $67,01 | $67,32 | $65,33 | 199,20K |
| 2026-06-29 | $66,96 | -2,50 % | $67,80 | $67,80 | $66,38 | 494,10K |
| 2026-06-26 | $68,68 | +6,38 % | $64,61 | $68,68 | $63,52 | 1,31M |
| 2026-06-25 | $64,56 | -5,14 % | $67,47 | $67,50 | $64,39 | 268,90K |
| 2026-06-24 | $68,06 | +0,34 % | $68,01 | $68,51 | $67,17 | 239,50K |
| 2026-06-23 | $67,83 | +2,49 % | $66,90 | $68,07 | $66,25 | 173,10K |
| 2026-06-22 | $66,18 | -0,42 % | $66,29 | $67,39 | $65,48 | 163,10K |
| 2026-06-18 | $66,46 | +1,47 % | $65,92 | $66,67 | $65,28 | 425,10K |
| 2026-06-17 | $65,50 | -0,89 % | $65,47 | $67,00 | $65,07 | 155,60K |
| 2026-06-16 | $66,09 | +0,76 % | $65,99 | $66,59 | $65,31 | 146,80K |
| 2026-06-15 | $65,59 | +0,57 % | $65,28 | $65,93 | $64,70 | 191,60K |
| 2026-06-12 | $65,22 | +0,65 % | $64,85 | $66,18 | $64,39 | 167,80K |
| 2026-06-11 | $64,80 | -2,32 % | $67,01 | $67,01 | $64,75 | 138,30K |
| 2026-06-10 | $66,34 | +0,35 % | $66,62 | $67,78 | $66,18 | 180,50K |
| 2026-06-09 | $66,11 | +1,61 % | $65,76 | $67,10 | $65,15 | 168,10K |
| 2026-06-08 | $65,06 | -1,17 % | $65,93 | $66,45 | $64,99 | 246,20K |
| 2026-06-05 | $65,83 | +3,80 % | $63,83 | $66,34 | $63,83 | 164,80K |
| 2026-06-04 | $63,42 | +1,28 % | $63,77 | $64,85 | $63,23 | 246,60K |
| 2026-06-03 | $62,62 | -2,23 % | $63,91 | $63,91 | $62,45 | 308,10K |
| 2026-06-02 | $64,05 | +0,20 % | $63,60 | $64,85 | $63,60 | 156,50K |
| 2026-06-01 | $63,92 | -1,63 % | $64,43 | $64,86 | $63,27 | 189,80K |
| 2026-05-29 | $64,98 | -1,71 % | $65,77 | $66,18 | $64,95 | 134,50K |
| 2026-05-28 | $66,11 | -2,85 % | $67,46 | $67,85 | $66,08 | 121,00K |
| 2026-05-27 | $68,05 | +0,04 % | $68,50 | $69,20 | $67,45 | 110,30K |