Stantec Inc

STN
🏛️ 德国 →
90.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 71.00 71.00 71.00 71.00 0.0M
2023-12-28 70.50 70.50 70.50 70.50 0.0M
2023-12-27 70.50 70.50 70.50 70.50 0.0M
2023-12-22 69.50 69.50 69.50 69.50 0.0M
2023-12-21 69.00 71.50 69.00 71.50 0.0M
2023-12-20 69.00 69.00 69.00 69.00 0.0M
2023-12-19 69.00 69.00 69.00 69.00 0.0M
2023-12-18 68.50 68.50 68.50 68.50 0.0M
2023-12-15 67.50 67.50 67.50 67.50 0.0M
2023-12-14 69.00 71.50 68.00 68.00 0.0M
2023-12-13 69.00 71.50 69.00 71.50 0.0M
2023-12-12 69.50 69.50 69.50 69.50 0.0M
2023-12-11 70.50 70.50 70.50 70.50 0.0M
2023-12-08 71.00 71.00 71.00 71.00 0.0M
2023-12-07 70.50 70.50 70.50 70.50 0.0M
2023-12-06 69.50 70.50 69.50 70.50 0.0M
2023-12-05 67.50 67.50 67.50 67.50 0.0M
2023-12-04 68.00 68.00 68.00 68.00 0.0M
2023-12-01 67.00 67.00 67.00 67.00 0.0M
2023-11-30 64.00 64.00 64.00 64.00 0.0M
2023-11-29 64.50 65.00 64.50 65.00 0.0M
2023-11-28 64.00 64.50 64.00 64.50 0.0M
2023-11-27 62.50 63.00 62.50 63.00 0.0M
2023-11-24 62.50 63.50 62.50 63.50 0.0M
2023-11-23 62.50 63.00 62.50 63.00 0.0M
2023-11-22 62.00 63.00 62.00 63.00 0.0M
2023-11-21 63.00 63.00 62.00 62.00 0.0M
2023-11-20 63.00 63.00 63.00 63.00 0.0M
2023-11-17 63.50 63.50 63.50 63.50 0.0M
2023-11-16 63.50 66.00 63.00 63.50 0.0M
2023-11-15 63.50 67.50 63.50 66.00 0.0M
2023-11-14 64.50 65.00 64.50 65.00 0.0M
2023-11-13 63.00 63.00 63.00 63.00 0.0M
2023-11-10 58.50 60.50 58.50 60.50 0.0M
2023-11-09 58.00 59.00 58.00 59.00 0.0M
2023-11-08 57.50 57.50 57.50 57.50 0.0M
2023-11-07 58.00 58.00 58.00 58.00 0.0M
2023-11-06 58.50 58.50 58.50 58.50 0.0M
2023-11-03 58.00 58.00 58.00 58.00 0.0M
2023-11-02 58.00 58.00 58.00 58.00 0.0M
2023-11-01 57.00 57.00 57.00 57.00 0.0M
2023-10-31 57.00 57.00 57.00 57.00 0.0M
2023-10-30 56.00 57.00 56.00 57.00 0.0M
2023-10-27 56.50 56.50 56.00 56.00 0.0M
2023-10-26 57.00 57.50 57.00 57.50 0.0M
2023-10-25 57.50 57.50 57.00 57.00 0.0M
2023-10-24 57.50 58.00 57.50 58.00 0.0M
2023-10-23 57.50 57.50 57.50 57.50 0.0M
2023-10-20 57.50 57.50 57.50 57.50 0.0M
2023-10-19 58.00 58.00 58.00 58.00 0.0M
2023-10-18 61.00 61.00 61.00 61.00 0.0M
2023-10-17 63.50 63.50 61.00 61.50 0.0M
2023-10-16 61.00 62.50 61.00 62.00 0.0M
2023-10-13 61.50 61.50 61.50 61.50 0.0M
2023-10-12 62.50 62.50 62.00 62.00 0.0M
2023-10-11 62.00 62.00 62.00 62.00 0.0M
2023-10-10 62.00 63.50 62.00 63.50 0.0M
2023-10-09 61.50 61.50 61.50 61.50 0.0M
2023-10-06 60.50 61.00 60.50 60.50 0.0M
2023-10-05 61.00 61.00 61.00 61.00 0.0M
2023-10-04 60.00 60.00 60.00 60.00 0.0M
2023-10-03 60.00 60.00 60.00 60.00 0.0M
2023-10-02 60.50 62.50 60.50 60.50 0.0M
2023-09-29 62.00 62.00 61.50 61.50 0.0M
2023-09-28 61.50 61.50 61.00 61.50 0.0M
2023-09-27 60.50 61.50 60.50 61.50 0.0M
2023-09-26 61.50 61.50 61.00 61.00 0.0M
2023-09-25 61.00 61.00 61.00 61.00 0.0M
2023-09-22 60.50 60.50 60.50 60.50 0.0M
2023-09-21 61.50 61.50 61.00 61.00 0.0M
2023-09-20 62.00 64.00 61.50 61.50 0.0M
2023-09-19 62.50 62.50 62.50 62.50 0.0M
2023-09-18 62.00 62.00 62.00 62.00 0.0M
2023-09-15 63.00 63.00 63.00 63.00 0.0M
2023-09-14 60.50 60.50 60.50 60.50 0.0M
2023-09-13 60.50 60.50 60.50 60.50 0.0M
2023-09-12 60.50 60.50 60.50 60.50 0.0M
2023-09-11 60.50 60.50 60.50 60.50 0.0M
2023-09-08 60.50 61.00 60.50 61.00 0.0M
2023-09-07 61.00 61.50 60.00 60.00 0.0M
2023-09-06 61.50 62.00 61.50 62.00 0.0M
2023-09-05 61.00 61.50 61.00 61.50 0.0M
2023-09-04 61.00 61.00 61.00 61.00 0.0M
2023-09-01 61.00 61.00 61.00 61.00 0.0M
2023-08-31 60.50 62.00 60.50 60.50 0.0M
2023-08-30 61.00 61.00 61.00 61.00 0.0M
2023-08-29 60.50 60.50 60.50 60.50 0.0M
2023-08-28 60.50 60.50 60.50 60.50 0.0M
2023-08-25 60.00 60.50 60.00 60.50 0.0M
2023-08-24 61.00 61.00 61.00 61.00 0.0M
2023-08-23 60.00 60.50 60.00 60.50 0.0M
2023-08-22 59.00 60.00 59.00 60.00 0.0M
2023-08-21 60.00 60.00 59.00 59.00 0.0M
2023-08-18 60.00 60.00 60.00 60.00 0.0M
2023-08-17 61.00 61.00 61.00 61.00 0.0M
2023-08-16 60.00 61.50 60.00 60.00 0.0M
2023-08-15 60.00 60.00 60.00 60.00 0.0M
2023-08-14 60.00 61.50 60.00 60.50 0.0M
2023-08-11 58.50 58.50 58.50 58.50 0.0M
2023-08-10 60.00 60.00 58.50 58.50 0.0M
2023-08-09 60.00 60.00 60.00 60.00 0.0M
2023-08-08 60.50 60.50 60.50 60.50 0.0M
2023-08-07 60.50 60.50 60.50 60.50 0.0M
2023-08-04 59.50 59.50 59.50 59.50 0.0M
2023-08-03 60.00 60.00 60.00 60.00 0.0M
2023-08-02 60.50 60.50 60.00 60.00 0.0M
2023-08-01 60.50 60.50 60.50 60.50 0.0M
2023-07-31 60.50 60.50 60.50 60.50 0.0M
2023-07-28 60.50 60.50 60.50 60.50 0.0M
2023-07-27 60.00 60.50 60.00 60.50 0.0M
2023-07-26 60.00 60.00 60.00 60.00 0.0M
2023-07-25 60.00 60.00 60.00 60.00 0.0M
2023-07-24 59.50 59.50 59.50 59.50 0.0M
2023-07-21 60.00 60.00 60.00 60.00 0.0M
2023-07-20 60.50 60.50 60.50 60.50 0.0M
2023-07-19 60.50 60.50 60.50 60.50 0.0M
2023-07-18 59.50 59.50 59.50 59.50 0.0M
2023-07-17 59.50 59.50 59.50 59.50 0.0M
2023-07-14 58.50 58.50 58.50 58.50 0.0M
2023-07-13 59.50 59.50 59.50 59.50 0.0M
2023-07-12 59.50 59.50 59.50 59.50 0.0M
2023-07-11 59.00 60.50 59.00 60.50 0.0M
2023-07-10 60.50 60.50 59.00 59.50 0.0M
2023-07-07 59.00 59.50 59.00 59.50 0.0M
2023-07-06 59.50 59.50 59.50 59.50 0.0M
2023-07-05 59.00 59.00 59.00 59.00 0.0M
2023-07-04 59.00 59.00 59.00 59.00 0.0M
2023-07-03 62.00 62.00 61.00 61.00 0.0M
2023-06-30 58.00 59.50 58.00 58.50 0.0M
2023-06-29 57.50 58.00 57.50 58.00 0.0M
2023-06-28 57.00 57.00 57.00 57.00 0.0M
2023-06-27 57.00 57.00 57.00 57.00 0.0M
2023-06-26 57.00 57.00 57.00 57.00 0.0M
2023-06-23 57.00 57.50 57.00 57.00 0.0M
2023-06-22 57.00 57.00 57.00 57.00 0.0M
2023-06-21 57.00 58.50 57.00 58.50 0.0M
2023-06-20 57.00 59.00 57.00 59.00 0.0M
2023-06-19 57.50 57.50 57.50 57.50 0.0M
2023-06-16 57.50 58.00 57.50 58.00 0.0M
2023-06-15 57.50 57.50 57.50 57.50 0.0M
2023-06-14 57.00 57.00 57.00 57.00 0.0M
2023-06-13 56.50 56.50 56.50 56.50 0.0M
2023-06-12 56.00 56.00 56.00 56.00 0.0M
2023-06-09 57.00 57.00 57.00 57.00 0.0M
2023-06-08 57.00 57.00 57.00 57.00 0.0M
2023-06-07 57.00 57.00 57.00 57.00 0.0M
2023-06-06 56.00 56.50 56.00 56.50 0.0M
2023-06-05 56.00 56.00 56.00 56.00 0.0M
2023-06-02 54.00 54.00 54.00 54.00 0.0M
2023-06-01 53.50 54.00 53.50 54.00 0.0M
2023-05-31 53.50 53.50 53.50 53.50 0.0M
2023-05-30 54.50 54.50 53.50 53.50 0.0M
2023-05-29 53.50 54.00 53.50 54.00 0.0M
2023-05-26 52.50 53.00 52.50 53.00 0.0M
2023-05-25 52.50 52.50 52.50 52.50 0.0M
2023-05-24 53.00 53.00 52.00 52.00 0.0M
2023-05-23 54.00 54.00 54.00 54.00 0.0M
2023-05-22 53.50 53.50 53.50 53.50 0.0M
2023-05-19 53.50 53.50 53.50 53.50 0.0M
2023-05-18 53.50 53.50 53.00 53.00 0.0M
2023-05-17 53.00 54.50 53.00 53.00 0.0M
2023-05-16 53.50 53.50 53.50 53.50 0.0M
2023-05-15 53.00 53.00 53.00 53.00 0.0M
2023-05-12 53.50 54.50 53.50 54.00 0.0M
2023-05-11 55.50 55.50 55.50 55.50 0.0M
2023-05-10 55.00 55.00 55.00 55.00 0.0M
2023-05-09 55.00 55.50 55.00 55.50 0.0M
2023-05-08 54.50 55.00 54.50 55.00 0.0M
2023-05-05 54.50 54.50 54.50 54.50 0.0M
2023-05-04 54.50 54.50 54.50 54.50 0.0M
2023-05-03 54.50 54.50 54.50 54.50 0.0M
2023-05-02 54.50 54.50 54.00 54.00 0.0M
2023-04-28 53.50 54.00 53.50 54.00 0.0M
2023-04-27 53.00 53.50 53.00 53.50 0.0M
2023-04-26 53.50 53.50 53.50 53.50 0.0M
2023-04-25 54.00 54.50 54.00 54.00 0.0M
2023-04-24 56.00 56.00 54.50 54.50 0.0M
2023-04-21 54.50 54.50 54.00 54.00 0.0M
2023-04-20 53.50 54.50 53.00 54.50 0.0M
2023-04-19 53.50 54.00 53.00 54.00 0.0M
2023-04-18 54.00 54.00 54.00 54.00 0.0M
2023-04-17 53.50 53.50 53.50 53.50 0.0M
2023-04-14 53.00 54.00 53.00 54.00 0.0M
2023-04-13 53.00 53.00 53.00 53.00 0.0M
2023-04-12 53.00 53.00 53.00 53.00 0.0M
2023-04-11 53.50 53.50 53.00 53.00 0.0M
2023-04-06 52.50 52.50 52.50 52.50 0.0M
2023-04-05 53.00 53.00 53.00 53.00 0.0M
2023-04-04 53.50 53.50 53.50 53.50 0.0M
2023-04-03 53.50 53.50 53.50 53.50 0.0M
2023-03-31 53.00 53.00 53.00 53.00 0.0M
2023-03-30 52.50 52.50 52.50 52.50 0.0M
2023-03-29 52.00 52.00 52.00 52.00 0.0M
2023-03-28 51.00 51.00 51.00 51.00 0.0M
2023-03-27 51.00 51.00 51.00 51.00 0.0M
2023-03-24 51.00 51.50 51.00 51.00 0.0M
2023-03-23 51.00 51.00 50.50 51.00 0.0M
2023-03-22 52.00 52.00 52.00 52.00 0.0M
2023-03-21 53.00 53.00 53.00 53.00 0.0M
2023-03-20 53.00 53.00 53.00 53.00 0.0M
2023-03-17 53.50 53.50 53.50 53.50 0.0M
2023-03-16 53.50 54.00 53.50 54.00 0.0M
2023-03-15 53.50 53.50 53.00 53.50 0.0M
2023-03-14 53.00 53.00 53.00 53.00 0.0M
2023-03-13 52.50 52.50 52.00 52.00 0.0M
2023-03-10 54.00 54.00 53.50 53.50 0.0M
2023-03-09 54.50 55.00 54.50 55.00 0.0M
2023-03-08 54.50 55.00 54.50 55.00 0.0M
2023-03-07 54.00 54.00 54.00 54.00 0.0M
2023-03-06 54.50 54.50 54.50 54.50 0.0M
2023-03-03 54.50 54.50 54.50 54.50 0.0M
2023-03-02 54.00 54.50 54.00 54.50 0.0M
2023-03-01 54.50 54.50 54.50 54.50 0.0M
2023-02-28 54.50 54.50 54.50 54.50 0.0M
2023-02-27 54.50 54.50 54.50 54.50 0.0M
2023-02-24 53.50 53.50 53.50 53.50 0.0M
2023-02-23 50.50 50.50 49.80 50.00 0.0M
2023-02-22 49.00 49.60 49.00 49.60 0.0M
2023-02-21 48.80 50.00 48.80 49.60 0.0M
2023-02-20 49.20 49.20 49.20 49.20 0.0M
2023-02-17 49.20 50.00 49.20 50.00 0.0M
2023-02-16 49.20 49.20 49.20 49.20 0.0M
2023-02-15 49.00 49.00 49.00 49.00 0.0M
2023-02-14 49.00 49.00 49.00 49.00 0.0M
2023-02-13 49.00 50.00 49.00 50.00 0.0M
2023-02-10 48.40 48.40 48.40 48.40 0.0M
2023-02-09 48.40 48.80 48.40 48.80 0.0M
2023-02-08 48.60 48.60 48.60 48.60 0.0M
2023-02-07 48.60 49.00 48.60 48.80 0.0M
2023-02-06 48.60 48.60 48.60 48.60 0.0M
2023-02-03 48.40 48.40 48.40 48.40 0.0M
2023-02-02 47.60 48.60 47.60 48.60 0.0M
2023-02-01 47.40 47.40 47.40 47.40 0.0M
2023-01-31 46.80 47.20 46.80 47.20 0.0M
2023-01-30 46.80 47.20 46.80 47.20 0.0M
2023-01-27 46.40 47.00 46.40 47.00 0.0M
2023-01-26 46.00 47.20 46.00 47.20 0.0M
2023-01-25 46.80 46.80 46.80 46.80 0.0M
2023-01-24 46.60 46.60 46.60 46.60 0.0M
2023-01-23 46.60 47.20 46.60 47.00 0.0M
2023-01-20 46.20 47.40 46.20 47.40 0.0M
2023-01-19 46.60 46.60 46.40 46.40 0.0M
2023-01-18 47.40 47.60 47.40 47.60 0.0M
2023-01-17 47.00 47.00 47.00 47.00 0.0M
2023-01-16 47.20 47.20 47.20 47.20 0.0M
2023-01-13 47.00 47.00 47.00 47.00 0.0M
2023-01-12 47.00 47.00 47.00 47.00 0.0M
2023-01-11 46.40 46.40 46.40 46.40 0.0M
2023-01-10 45.40 45.40 45.40 45.40 0.0M
2023-01-09 45.80 45.80 45.80 45.80 0.0M
2023-01-06 45.00 45.00 45.00 45.00 0.0M
2023-01-05 45.20 45.40 45.20 45.40 0.0M
2023-01-04 44.80 45.60 44.80 45.60 0.0M
2023-01-03 44.40 45.20 44.40 45.00 0.0M
2023-01-02 44.00 44.00 44.00 44.00 0.0M