Stewart Information Services Corp (STC)

STC
🏛️ Vereinigte Staaten →
72.78
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 59.26 59.56 58.63 58.75 0.2M
2023-12-28 59.56 59.80 58.96 59.41 0.1M
2023-12-27 59.56 59.91 59.00 59.56 0.1M
2023-12-26 58.30 59.27 58.02 59.16 0.1M
2023-12-22 58.10 58.92 58.07 58.25 0.2M
2023-12-21 57.11 57.82 56.84 57.80 0.1M
2023-12-20 57.23 58.39 56.88 57.01 0.5M
2023-12-19 55.74 57.05 55.74 56.96 0.3M
2023-12-18 56.76 56.76 55.47 55.65 0.2M
2023-12-15 57.14 57.26 56.25 56.44 0.6M
2023-12-14 55.64 57.31 55.30 57.04 0.3M
2023-12-13 54.27 55.69 52.80 55.28 0.5M
2023-12-12 53.68 54.72 53.68 54.04 1.1M
2023-12-11 53.51 54.13 53.38 53.94 0.2M
2023-12-08 53.62 53.80 53.00 53.77 0.2M
2023-12-07 52.93 53.44 52.29 53.38 0.3M
2023-12-06 52.36 53.37 52.18 52.59 0.3M
2023-12-05 52.45 52.90 52.22 52.37 0.2M
2023-12-04 49.92 53.14 49.40 52.67 0.4M
2023-12-01 46.88 48.17 46.88 47.93 0.1M
2023-11-30 46.75 47.44 46.40 47.25 0.2M
2023-11-29 47.29 47.78 46.63 46.75 0.2M
2023-11-28 47.29 47.43 46.58 47.18 0.1M
2023-11-27 45.54 47.28 45.54 47.21 0.2M
2023-11-24 45.77 46.11 45.56 45.84 0.0M
2023-11-22 45.36 45.59 45.18 45.50 0.1M
2023-11-21 45.62 45.71 45.12 45.17 0.1M
2023-11-20 45.38 45.87 45.27 45.72 0.1M
2023-11-17 45.48 45.91 45.31 45.63 0.1M
2023-11-16 46.10 46.10 45.12 45.19 0.1M
2023-11-15 45.43 45.99 45.34 45.79 0.1M
2023-11-14 45.54 45.91 45.27 45.66 0.2M
2023-11-13 44.38 44.53 44.05 44.10 0.1M
2023-11-10 44.53 44.95 44.21 44.79 0.1M
2023-11-09 44.73 45.20 44.18 44.51 0.1M
2023-11-08 44.89 45.08 44.38 44.86 0.2M
2023-11-07 45.51 45.61 44.66 44.68 0.1M
2023-11-06 46.85 46.85 45.70 45.84 0.1M
2023-11-03 46.57 47.29 46.22 46.97 0.2M
2023-11-02 44.99 45.58 44.56 45.44 0.2M
2023-11-01 43.63 44.85 43.42 44.78 0.1M
2023-10-31 42.78 44.08 42.76 43.67 0.1M
2023-10-30 43.11 43.58 42.76 42.88 0.1M
2023-10-27 42.83 43.61 42.07 42.79 0.3M
2023-10-26 40.07 43.00 38.40 42.56 0.4M
2023-10-25 39.03 39.91 38.93 39.01 0.3M
2023-10-24 39.87 40.17 39.34 39.47 0.1M
2023-10-23 39.36 40.05 39.16 39.60 0.3M
2023-10-20 40.28 40.43 39.60 39.61 0.2M
2023-10-19 41.87 42.17 39.91 40.18 0.4M
2023-10-18 41.98 42.38 41.32 41.91 0.1M
2023-10-17 42.27 43.27 41.75 42.42 0.2M
2023-10-16 41.80 42.45 41.52 42.43 0.1M
2023-10-13 42.12 42.59 41.07 41.61 0.1M
2023-10-12 42.17 42.17 41.09 41.79 0.1M
2023-10-11 41.93 42.34 41.67 42.10 0.1M
2023-10-10 42.39 42.57 41.80 41.96 0.1M
2023-10-09 42.40 42.73 41.99 42.34 0.1M
2023-10-06 42.25 42.94 41.72 42.51 0.2M
2023-10-05 41.92 43.12 41.57 42.36 0.1M
2023-10-04 41.97 42.42 41.54 42.00 0.3M
2023-10-03 41.75 42.75 41.49 41.79 0.3M
2023-10-02 42.81 42.96 41.52 42.08 0.2M
2023-09-29 44.98 45.38 43.66 43.80 0.1M
2023-09-28 44.67 44.92 44.46 44.86 0.2M
2023-09-27 44.71 44.96 44.41 44.50 0.1M
2023-09-26 44.29 44.70 44.17 44.45 0.2M
2023-09-25 44.00 44.45 43.71 44.37 0.1M
2023-09-22 44.29 44.56 43.74 44.05 0.2M
2023-09-21 44.67 44.72 44.32 44.36 0.1M
2023-09-20 46.15 46.39 44.90 44.94 0.2M
2023-09-19 45.50 46.10 45.28 45.89 0.2M
2023-09-18 45.40 46.16 45.07 45.30 0.1M
2023-09-15 45.76 45.86 44.94 45.21 0.5M
2023-09-14 45.43 46.20 45.28 45.98 0.1M
2023-09-13 46.05 46.05 45.05 45.36 0.1M
2023-09-12 46.70 47.14 45.61 45.82 0.1M
2023-09-11 45.50 45.99 45.15 45.79 0.2M
2023-09-08 46.08 46.48 45.16 45.19 0.2M
2023-09-07 46.36 46.39 45.78 46.27 0.2M
2023-09-06 46.58 47.48 46.07 46.39 0.2M
2023-09-05 47.46 47.46 46.29 46.42 0.2M
2023-09-01 47.23 48.34 47.23 47.82 0.1M
2023-08-31 46.13 46.53 45.57 46.32 0.1M
2023-08-30 45.97 46.47 45.69 46.21 0.1M
2023-08-29 45.87 46.23 45.66 46.21 0.1M
2023-08-28 44.73 46.11 44.73 45.81 0.1M
2023-08-25 45.24 45.43 44.31 44.45 0.1M
2023-08-24 44.86 45.63 44.30 45.28 0.1M
2023-08-23 44.52 44.99 44.44 44.80 0.1M
2023-08-22 44.78 45.40 44.35 44.47 0.1M
2023-08-21 45.40 45.41 44.18 44.87 0.1M
2023-08-18 46.41 46.67 45.27 45.32 0.2M
2023-08-17 45.96 46.63 45.96 46.58 0.2M
2023-08-16 45.21 46.05 45.19 45.83 0.2M
2023-08-15 46.05 46.28 44.96 45.12 0.2M
2023-08-14 46.92 47.06 46.22 46.35 0.2M
2023-08-11 46.83 47.37 46.59 47.14 0.2M
2023-08-10 48.04 48.56 46.96 47.00 0.1M
2023-08-09 48.23 48.42 47.88 47.93 0.1M
2023-08-08 47.79 48.39 47.29 48.21 0.1M
2023-08-07 47.73 48.65 47.60 48.37 0.1M
2023-08-04 46.82 47.81 46.41 47.58 0.2M
2023-08-03 47.04 47.04 45.85 46.73 0.1M
2023-08-02 47.05 47.50 46.76 47.26 0.1M
2023-08-01 47.21 47.70 46.79 47.29 0.2M
2023-07-31 46.95 47.28 46.69 47.13 0.1M
2023-07-28 47.63 47.93 46.36 46.92 0.1M
2023-07-27 46.98 49.83 46.88 47.07 0.3M
2023-07-26 45.80 46.95 45.80 46.89 0.2M
2023-07-25 46.70 47.33 46.19 46.26 0.2M
2023-07-24 45.68 47.07 45.33 46.65 0.2M
2023-07-21 45.66 45.78 45.11 45.70 0.2M
2023-07-20 45.22 45.42 44.63 45.36 0.1M
2023-07-19 44.29 44.99 43.84 44.88 0.1M
2023-07-18 42.55 44.27 42.51 43.89 0.2M
2023-07-17 42.94 43.68 42.94 43.18 0.1M
2023-07-14 44.00 44.00 42.61 42.87 0.1M
2023-07-13 42.06 43.95 42.01 43.91 0.2M
2023-07-12 41.56 42.01 41.10 41.83 0.1M
2023-07-11 40.71 41.10 40.70 40.88 0.1M
2023-07-10 40.46 41.14 40.33 40.66 0.1M
2023-07-07 40.07 41.09 40.07 40.67 0.1M
2023-07-06 40.65 40.65 39.75 40.14 0.1M
2023-07-05 41.13 41.26 40.66 41.01 0.1M
2023-07-03 40.79 42.00 40.44 41.54 0.1M
2023-06-30 41.44 41.50 40.75 41.14 0.2M
2023-06-29 41.12 41.38 40.58 40.96 0.3M
2023-06-28 41.02 41.44 40.70 40.94 0.2M
2023-06-27 39.99 41.40 39.81 41.05 0.3M
2023-06-26 41.21 42.49 41.21 41.93 0.3M
2023-06-23 42.79 43.09 41.13 41.19 0.6M
2023-06-22 43.42 43.55 42.55 43.08 0.1M
2023-06-21 43.30 43.61 43.09 43.54 0.2M
2023-06-20 43.11 43.98 42.34 43.60 0.1M
2023-06-16 43.43 43.43 42.60 43.23 0.4M
2023-06-15 41.77 42.68 41.77 42.66 0.1M
2023-06-14 42.82 43.11 41.73 41.98 0.1M
2023-06-13 43.20 44.26 43.20 43.30 0.1M
2023-06-12 43.56 43.62 42.59 43.20 0.1M
2023-06-09 43.70 43.90 43.01 43.55 0.1M
2023-06-08 44.59 44.77 43.41 43.73 0.2M
2023-06-07 44.73 45.57 44.37 44.49 0.4M
2023-06-06 43.75 45.08 43.75 44.30 0.2M
2023-06-05 44.52 44.52 42.49 43.74 0.2M
2023-06-02 45.21 46.00 44.87 44.92 0.3M
2023-06-01 44.78 44.93 44.27 44.63 0.2M
2023-05-31 45.86 45.93 44.78 44.84 0.2M
2023-05-30 45.21 46.17 44.61 46.12 0.1M
2023-05-26 44.52 45.57 43.97 44.91 0.1M
2023-05-25 43.99 44.63 43.28 44.47 0.2M
2023-05-24 43.87 44.35 43.16 44.16 0.1M
2023-05-23 43.16 44.74 42.58 43.96 0.1M
2023-05-22 43.78 43.78 42.91 43.31 0.1M
2023-05-19 44.65 44.93 43.68 43.69 0.2M
2023-05-18 43.44 44.45 43.44 44.24 0.1M
2023-05-17 43.36 43.88 43.20 43.65 0.1M
2023-05-16 42.89 43.54 42.70 43.11 0.1M
2023-05-15 42.71 43.42 42.65 43.17 0.1M
2023-05-12 42.75 43.00 42.16 42.63 0.1M
2023-05-11 42.01 42.75 41.96 42.53 0.2M
2023-05-10 43.07 43.07 42.05 42.54 0.1M
2023-05-09 42.10 42.81 41.88 42.35 0.1M
2023-05-08 42.11 42.37 41.58 42.25 0.2M
2023-05-05 41.46 42.40 41.17 42.05 0.2M
2023-05-04 41.38 41.38 40.36 40.76 0.4M
2023-05-03 41.53 42.99 41.46 41.88 0.2M
2023-05-02 41.27 41.67 39.83 41.41 0.3M
2023-05-01 41.50 42.34 41.41 41.57 0.2M
2023-04-28 41.10 42.10 40.98 41.65 0.2M
2023-04-27 39.79 41.24 36.81 41.15 0.4M
2023-04-26 39.34 40.44 39.34 40.30 0.2M
2023-04-25 40.30 40.73 39.78 39.91 0.1M
2023-04-24 41.30 41.67 40.62 40.91 0.1M
2023-04-21 41.34 41.51 40.59 41.40 0.2M
2023-04-20 41.18 41.45 40.83 41.14 0.1M
2023-04-19 41.20 41.45 40.48 41.18 0.2M
2023-04-18 41.77 42.04 41.21 41.42 0.2M
2023-04-17 41.22 41.79 41.14 41.62 0.1M
2023-04-14 41.60 41.92 40.82 41.21 0.2M
2023-04-13 40.98 41.82 40.73 41.55 0.2M
2023-04-12 40.39 41.09 40.21 41.00 0.2M
2023-04-11 39.62 40.32 39.62 39.93 0.1M
2023-04-10 39.22 39.91 38.87 39.41 0.2M
2023-04-06 39.06 39.52 39.05 39.37 0.1M
2023-04-05 38.76 39.31 38.76 38.91 0.1M
2023-04-04 39.91 40.00 38.52 39.02 0.2M
2023-04-03 40.19 40.68 39.39 39.73 0.2M
2023-03-31 39.76 40.37 39.56 40.35 0.2M
2023-03-30 39.68 40.00 39.09 39.47 0.2M
2023-03-29 39.51 39.59 38.97 39.15 0.3M
2023-03-28 38.98 39.23 38.50 39.08 0.2M
2023-03-27 39.44 39.74 39.07 39.24 0.2M
2023-03-24 37.51 38.82 37.01 38.72 0.2M
2023-03-23 38.60 38.91 37.84 37.84 0.2M
2023-03-22 39.27 39.60 38.38 38.41 0.3M
2023-03-21 38.77 39.58 38.47 39.36 0.4M
2023-03-20 36.85 38.34 36.85 37.93 0.4M
2023-03-17 37.74 38.22 36.01 36.38 1.2M
2023-03-16 38.13 39.11 37.50 37.97 0.3M
2023-03-15 37.12 38.71 36.79 38.65 0.3M
2023-03-14 39.06 39.36 37.91 38.26 0.3M
2023-03-13 38.65 38.72 36.37 38.07 0.5M
2023-03-10 39.93 40.10 38.67 39.51 0.3M
2023-03-09 41.02 41.17 40.21 40.25 0.3M
2023-03-08 40.25 41.15 40.21 40.89 0.3M
2023-03-07 40.15 40.34 39.45 40.07 0.2M
2023-03-06 41.14 41.76 40.15 40.18 0.2M
2023-03-03 41.53 41.53 40.84 41.06 0.2M
2023-03-02 42.00 42.40 40.80 41.32 0.2M
2023-03-01 42.58 43.32 42.03 42.49 0.3M
2023-02-28 43.11 43.26 42.48 42.49 0.4M
2023-02-27 43.06 43.60 42.88 43.11 0.1M
2023-02-24 42.42 43.06 42.07 42.62 0.2M
2023-02-23 43.78 43.82 42.13 43.24 0.4M
2023-02-22 43.77 44.69 43.50 43.73 0.4M
2023-02-21 44.97 45.10 43.72 43.95 0.4M
2023-02-17 45.22 45.91 44.58 45.68 0.2M
2023-02-16 45.89 46.51 45.13 45.22 0.2M
2023-02-15 46.19 46.59 45.80 46.52 0.2M
2023-02-14 46.26 46.90 45.86 46.51 0.2M
2023-02-13 46.59 48.15 46.40 46.61 0.3M
2023-02-10 44.49 46.45 44.13 46.44 0.4M
2023-02-09 49.76 50.18 42.22 44.59 1.1M
2023-02-08 50.16 51.06 50.06 50.19 0.2M
2023-02-07 50.32 51.12 50.06 50.73 0.2M
2023-02-06 51.36 51.58 50.73 50.81 0.2M
2023-02-03 50.49 51.72 50.27 51.51 0.2M
2023-02-02 49.98 51.62 49.50 50.97 0.3M
2023-02-01 47.79 49.85 46.99 49.61 0.4M
2023-01-31 46.86 48.34 46.86 47.77 0.2M
2023-01-30 47.59 47.97 46.54 46.64 0.2M
2023-01-27 47.86 48.36 47.12 47.76 0.2M
2023-01-26 48.30 48.65 47.66 47.79 0.2M
2023-01-25 46.85 48.23 46.54 48.00 0.5M
2023-01-24 47.07 48.08 46.88 47.05 0.2M
2023-01-23 46.34 47.65 46.17 47.32 0.3M
2023-01-20 46.12 46.79 45.79 46.35 0.3M
2023-01-19 45.80 46.37 45.07 45.88 0.3M
2023-01-18 46.00 47.46 45.99 46.00 0.3M
2023-01-17 46.50 46.50 45.65 45.95 0.1M
2023-01-13 46.73 47.01 46.23 46.49 0.3M
2023-01-12 46.54 47.58 46.23 47.03 0.2M
2023-01-11 45.70 46.32 45.64 46.18 0.2M
2023-01-10 44.96 45.48 44.57 45.40 0.2M
2023-01-09 45.81 46.24 44.70 44.94 0.2M
2023-01-06 44.64 45.83 44.19 45.81 0.1M
2023-01-05 44.70 44.70 43.77 44.03 0.1M
2023-01-04 44.05 45.11 43.34 45.02 0.2M
2023-01-03 43.09 44.45 43.03 43.63 0.2M