52,250€
0,97%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 52,75 | 52,75 | 51,50 | 51,75 | -2,36% | - |
| 13.11.2025 | 52,50 | 53,00 | 52,25 | 53,00 | 1,92% | - |
| 12.11.2025 | 51,75 | 52,75 | 51,50 | 52,00 | 1,96% | - |
| 11.11.2025 | 51,75 | 52,00 | 51,00 | 51,00 | -0,97% | - |
| 10.11.2025 | 51,75 | 52,25 | 51,50 | 51,50 | 0,00% | - |
| 07.11.2025 | 50,40 | 51,50 | 50,15 | 51,50 | 2,18% | - |
| 06.11.2025 | 51,25 | 51,25 | 49,95 | 50,40 | -2,14% | - |
| 05.11.2025 | 49,10 | 52,50 | 48,50 | 51,50 | 5,75% | - |
| 04.11.2025 | 48,50 | 48,90 | 48,30 | 48,70 | 0,41% | - |
| 03.11.2025 | 49,30 | 49,30 | 48,30 | 48,50 | -0,41% | - |
| 31.10.2025 | 48,40 | 48,70 | 48,20 | 48,70 | 0,83% | - |
| 30.10.2025 | 48,30 | 48,30 | 48,20 | 48,30 | -0,41% | - |
| 29.10.2025 | 48,70 | 48,70 | 48,10 | 48,50 | 0,00% | - |
| 28.10.2025 | 47,90 | 48,90 | 47,70 | 48,50 | 1,04% | - |
| 27.10.2025 | 48,30 | 48,40 | 47,70 | 48,00 | -1,03% | - |
| 24.10.2025 | 48,50 | 48,70 | 48,20 | 48,50 | 0,00% | - |
| 23.10.2025 | 48,10 | 48,70 | 48,00 | 48,50 | 0,41% | - |
| 22.10.2025 | 49,30 | 49,40 | 47,50 | 48,30 | -2,03% | - |
| 21.10.2025 | 48,90 | 49,50 | 48,80 | 49,30 | 0,82% | - |
| 20.10.2025 | 49,30 | 49,50 | 48,70 | 48,90 | -1,01% | - |
| 17.10.2025 | 48,90 | 49,70 | 48,80 | 49,40 | -0,20% | - |
| 16.10.2025 | 50,50 | 50,75 | 49,50 | 49,50 | -1,98% | - |
| 15.10.2025 | 49,95 | 50,75 | 49,70 | 50,50 | 1,61% | - |
| 14.10.2025 | 49,95 | 49,95 | 49,70 | 49,70 | -0,20% | - |
| 13.10.2025 | 49,95 | 49,95 | 49,70 | 49,80 | -0,70% | - |
| 10.10.2025 | 50,05 | 50,50 | 49,70 | 50,15 | -0,50% | - |
| 09.10.2025 | 50,05 | 50,75 | 49,80 | 50,40 | 0,50% | - |
| 08.10.2025 | 49,30 | 50,15 | 48,90 | 50,15 | 2,14% | - |
| 07.10.2025 | 49,50 | 49,95 | 49,10 | 49,10 | -1,21% | - |
| 06.10.2025 | 49,85 | 50,20 | 49,20 | 49,70 | 0,20% | - |
| 03.10.2025 | 49,85 | 50,40 | 49,40 | 49,60 | 0,00% | - |
| 02.10.2025 | 48,90 | 49,70 | 48,80 | 49,60 | 2,06% | - |
| 01.10.2025 | 48,60 | 49,10 | 48,40 | 48,60 | 2,75% | - |
| 30.09.2025 | 46,70 | 48,10 | 46,60 | 47,30 | 1,28% | - |
| 29.09.2025 | 46,90 | 46,90 | 46,10 | 46,70 | -1,89% | - |
| 26.09.2025 | 47,70 | 47,80 | 47,60 | 47,60 | -0,21% | - |
| 25.09.2025 | 47,50 | 48,10 | 47,40 | 47,70 | 0,85% | - |
| 24.09.2025 | 47,50 | 47,90 | 47,10 | 47,30 | -0,84% | - |
| 23.09.2025 | 47,50 | 48,30 | 47,40 | 47,70 | 0,00% | - |
| 22.09.2025 | 47,90 | 48,20 | 47,70 | 47,70 | -0,83% | - |
| 19.09.2025 | 48,90 | 49,10 | 48,10 | 48,10 | -1,64% | - |
| 18.09.2025 | 48,50 | 49,10 | 48,40 | 48,90 | 0,00% | - |
| 17.09.2025 | 48,90 | 49,00 | 48,80 | 48,90 | 0,00% | - |
| 16.09.2025 | 49,10 | 49,55 | 48,70 | 48,90 | -0,20% | - |
| 15.09.2025 | 49,10 | 49,30 | 49,00 | 49,00 | 0,20% | - |
| 11.09.2025 | 48,90 | 49,00 | 48,80 | 48,90 | -0,41% | - |
| 09.09.2025 | 49,50 | 49,60 | 48,90 | 49,10 | -0,61% | - |
| 05.09.2025 | 48,90 | 49,50 | 48,30 | 49,40 | 1,02% | - |
| 04.09.2025 | 48,10 | 48,90 | 47,80 | 48,90 | 1,66% | - |
| 03.09.2025 | 47,40 | 48,30 | 47,40 | 48,10 | 1,26% | - |
| 02.09.2025 | 48,40 | 48,80 | 47,50 | 47,50 | -2,26% | - |
| 01.09.2025 | 48,50 | 48,60 | 48,40 | 48,60 | -0,21% | - |
| 29.08.2025 | 48,10 | 48,90 | 47,60 | 48,70 | 1,25% | - |
| 28.08.2025 | 47,70 | 48,10 | 47,50 | 48,10 | 0,42% | - |
| 27.08.2025 | 48,10 | 48,30 | 47,70 | 47,90 | 0,00% | - |
| 26.08.2025 | 48,10 | 48,20 | 47,50 | 47,90 | -0,42% | - |
| 25.08.2025 | 48,30 | 48,30 | 47,70 | 48,10 | 0,00% | - |
| 22.08.2025 | 47,70 | 48,50 | 47,60 | 48,10 | 0,84% | - |
| 21.08.2025 | 47,70 | 48,10 | 47,60 | 47,70 | 0,21% | - |
| 20.08.2025 | 48,30 | 48,30 | 47,60 | 47,60 | -1,45% | - |
| 19.08.2025 | 47,90 | 48,50 | 47,60 | 48,30 | 0,84% | - |
| 18.08.2025 | 47,70 | 47,90 | 47,50 | 47,90 | 0,42% | - |
| 15.08.2025 | 48,10 | 48,50 | 47,50 | 47,70 | -1,24% | - |
| 14.08.2025 | 49,10 | 49,10 | 47,70 | 48,30 | -1,63% | - |
| 13.08.2025 | 47,70 | 49,10 | 47,40 | 49,10 | 2,94% | - |
| 12.08.2025 | 47,70 | 48,10 | 46,90 | 47,70 | 0,00% | - |
| 11.08.2025 | 48,50 | 48,60 | 47,40 | 47,70 | -1,65% | - |
| 08.08.2025 | 46,50 | 49,10 | 46,40 | 48,50 | 4,30% | - |
| 07.08.2025 | 48,90 | 49,75 | 45,80 | 46,50 | -4,91% | 500,00 |
| 06.08.2025 | 49,95 | 50,05 | 48,90 | 48,90 | -2,30% | - |
| 05.08.2025 | 49,50 | 50,40 | 49,30 | 50,05 | 1,32% | - |
| 04.08.2025 | 49,50 | 49,50 | 49,40 | 49,40 | -0,20% | - |
| 01.08.2025 | 49,95 | 49,95 | 48,90 | 49,50 | -1,10% | - |
| 31.07.2025 | 49,95 | 50,50 | 49,70 | 50,05 | 0,00% | - |
| 30.07.2025 | 50,40 | 50,75 | 50,05 | 50,05 | -0,89% | - |
| 29.07.2025 | 49,85 | 50,50 | 49,60 | 50,50 | 0,90% | - |
| 28.07.2025 | 50,40 | 50,65 | 49,70 | 50,05 | -0,20% | - |
| 25.07.2025 | 50,30 | 50,75 | 49,80 | 50,15 | 0,00% | - |
| 24.07.2025 | 50,75 | 51,00 | 50,15 | 50,15 | 0,30% | - |
| 23.07.2025 | 51,00 | 51,50 | 50,00 | 50,00 | -1,96% | - |
| 22.07.2025 | 50,40 | 51,00 | 50,10 | 51,00 | 0,99% | - |
| 21.07.2025 | 50,30 | 51,25 | 49,70 | 50,50 | 0,70% | - |
| 18.07.2025 | 50,75 | 50,75 | 50,05 | 50,15 | -1,67% | - |
| 17.07.2025 | 49,70 | 51,00 | 49,60 | 51,00 | 1,90% | - |
| 16.07.2025 | 49,95 | 50,15 | 49,10 | 50,05 | -0,20% | - |
| 15.07.2025 | 49,95 | 50,90 | 49,70 | 50,15 | 0,20% | - |
| 14.07.2025 | 51,50 | 51,75 | 50,05 | 50,05 | -2,34% | - |
| 11.07.2025 | 51,25 | 51,50 | 50,75 | 51,25 | -0,49% | - |
| 10.07.2025 | 49,80 | 51,50 | 49,70 | 51,50 | 2,69% | - |
| 09.07.2025 | 50,75 | 51,25 | 49,50 | 50,15 | -1,18% | - |
| 08.07.2025 | 50,30 | 50,75 | 49,60 | 50,75 | 1,20% | - |
| 07.07.2025 | 49,10 | 50,15 | 49,00 | 50,15 | 2,14% | - |
| 04.07.2025 | 49,30 | 49,50 | 48,70 | 49,10 | -0,81% | - |
| 03.07.2025 | 48,70 | 50,15 | 48,40 | 49,50 | 1,64% | - |
| 02.07.2025 | 48,80 | 49,30 | 48,70 | 48,70 | -0,20% | - |
| 01.07.2025 | 48,90 | 49,00 | 48,80 | 48,80 | -0,41% | - |
| 30.06.2025 | 49,00 | 49,75 | 48,70 | 49,00 | 0,20% | - |
| 27.06.2025 | 48,60 | 49,70 | 48,60 | 48,90 | 0,00% | - |
| 26.06.2025 | 48,30 | 48,90 | 48,00 | 48,90 | 1,24% | - |
| 25.06.2025 | 48,10 | 48,50 | 47,90 | 48,30 | 0,42% | - |