61,250€
1,24%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 60,75 | 61,25 | 60,25 | 61,25 | 1,24% | - |
| 12.02.2026 | 61,75 | 62,25 | 60,25 | 60,50 | -2,02% | - |
| 11.02.2026 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 10.02.2026 | 60,75 | 62,25 | 60,50 | 62,25 | 2,47% | - |
| 09.02.2026 | 60,25 | 61,00 | 59,00 | 60,75 | 0,00% | - |
| 06.02.2026 | 60,25 | 61,75 | 60,00 | 60,75 | 0,83% | - |
| 05.02.2026 | 61,75 | 61,75 | 60,00 | 60,25 | -2,43% | - |
| 04.02.2026 | 58,75 | 61,75 | 58,75 | 61,75 | 5,56% | - |
| 03.02.2026 | 59,25 | 59,75 | 58,25 | 58,50 | -1,27% | - |
| 02.02.2026 | 56,25 | 59,25 | 56,25 | 59,25 | 4,41% | 4.130,00 |
| 30.01.2026 | 56,75 | 56,75 | 55,25 | 56,75 | 0,44% | - |
| 29.01.2026 | 54,25 | 57,25 | 54,25 | 56,50 | 4,15% | - |
| 28.01.2026 | 54,25 | 55,00 | 53,25 | 54,25 | 0,93% | - |
| 27.01.2026 | 54,75 | 55,25 | 53,75 | 53,75 | -1,83% | - |
| 26.01.2026 | 54,75 | 55,25 | 54,25 | 54,75 | 0,00% | - |
| 23.01.2026 | 55,25 | 56,00 | 54,75 | 54,75 | -0,90% | - |
| 22.01.2026 | 55,25 | 56,75 | 55,25 | 55,25 | 0,00% | - |
| 21.01.2026 | 54,25 | 55,75 | 53,75 | 55,25 | 0,91% | - |
| 20.01.2026 | 54,75 | 54,75 | 54,25 | 54,75 | 0,00% | - |
| 19.01.2026 | 54,75 | 55,25 | 54,75 | 54,75 | 0,00% | - |
| 16.01.2026 | 55,25 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 15.01.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 0,91% | - |
| 14.01.2026 | 53,75 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 13.01.2026 | 54,75 | 55,50 | 53,75 | 54,25 | -0,91% | - |
| 12.01.2026 | 54,75 | 54,75 | 54,75 | 54,75 | -0,90% | - |
| 09.01.2026 | 54,25 | 55,25 | 53,75 | 55,25 | 1,84% | - |
| 08.01.2026 | 53,25 | 54,25 | 53,00 | 54,25 | 1,88% | - |
| 07.01.2026 | 55,25 | 55,25 | 53,25 | 53,25 | -3,62% | - |
| 06.01.2026 | 53,75 | 55,25 | 53,50 | 55,25 | 1,84% | - |
| 05.01.2026 | 53,75 | 54,25 | 53,00 | 54,25 | 0,93% | - |
| 02.01.2026 | 52,75 | 54,25 | 52,25 | 53,75 | 2,38% | - |
| 30.12.2025 | 53,25 | 53,25 | 52,50 | 52,50 | -0,94% | - |
| 29.12.2025 | 53,75 | 54,25 | 53,00 | 53,00 | -0,93% | - |
| 23.12.2025 | 53,00 | 53,50 | 52,75 | 53,50 | 1,42% | - |
| 22.12.2025 | 53,00 | 53,75 | 52,50 | 52,75 | -0,94% | - |
| 19.12.2025 | 54,00 | 54,00 | 53,00 | 53,25 | -1,39% | - |
| 18.12.2025 | 53,00 | 54,00 | 53,00 | 54,00 | 1,89% | - |
| 16.12.2025 | 53,50 | 55,00 | 53,00 | 53,00 | -2,30% | - |
| 15.12.2025 | 54,25 | 54,75 | 53,75 | 54,25 | 0,46% | - |
| 12.12.2025 | 53,50 | 54,00 | 53,25 | 54,00 | 1,89% | - |
| 11.12.2025 | 52,00 | 53,25 | 52,00 | 53,00 | 0,95% | - |
| 10.12.2025 | 52,00 | 52,75 | 52,00 | 52,50 | 0,96% | - |
| 09.12.2025 | 52,25 | 52,75 | 52,00 | 52,00 | -1,89% | - |
| 08.12.2025 | 53,25 | 53,25 | 53,00 | 53,00 | 0,00% | - |
| 05.12.2025 | 52,50 | 53,50 | 52,50 | 53,00 | 1,44% | - |
| 04.12.2025 | 52,50 | 52,50 | 52,25 | 52,25 | -0,48% | - |
| 03.12.2025 | 51,25 | 52,50 | 51,25 | 52,50 | -0,94% | - |
| 02.12.2025 | 53,00 | 53,50 | 52,75 | 53,00 | 0,00% | - |
| 01.12.2025 | 53,25 | 53,50 | 52,75 | 53,00 | -1,40% | - |
| 28.11.2025 | 53,50 | 53,75 | 53,25 | 53,75 | 0,94% | - |
| 27.11.2025 | 53,25 | 53,50 | 52,75 | 53,25 | -0,47% | - |
| 26.11.2025 | 52,25 | 54,00 | 52,25 | 53,50 | 1,90% | - |
| 25.11.2025 | 51,50 | 53,00 | 51,50 | 52,50 | 1,45% | - |
| 24.11.2025 | 52,00 | 52,00 | 51,25 | 51,75 | -1,90% | - |
| 21.11.2025 | 50,50 | 52,75 | 50,40 | 52,75 | 1,44% | - |
| 20.11.2025 | 50,50 | 54,00 | 50,50 | 52,00 | 3,17% | 200,00 |
| 19.11.2025 | 50,40 | 50,75 | 50,05 | 50,40 | -0,20% | - |
| 18.11.2025 | 50,75 | 51,25 | 50,30 | 50,50 | -2,88% | - |
| 17.11.2025 | 52,25 | 52,25 | 52,00 | 52,00 | 0,48% | - |
| 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% | - |