48,100€
1,05%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 47,80 | 48,20 | 47,20 | 48,10 | 0,63% | - |
| 28.05.2026 | 47,70 | 47,90 | 46,80 | 47,80 | 0,21% | - |
| 27.05.2026 | 47,40 | 48,40 | 47,30 | 47,70 | 0,42% | - |
| 26.05.2026 | 46,10 | 47,60 | 45,60 | 47,50 | 3,04% | - |
| 25.05.2026 | 46,00 | 46,90 | 46,00 | 46,10 | 0,00% | - |
| 22.05.2026 | 45,50 | 46,30 | 45,20 | 46,10 | 1,32% | - |
| 21.05.2026 | 45,00 | 45,80 | 44,50 | 45,50 | 1,11% | - |
| 20.05.2026 | 45,20 | 45,50 | 44,80 | 45,00 | -0,88% | - |
| 19.05.2026 | 45,70 | 46,10 | 45,10 | 45,40 | -0,44% | - |
| 18.05.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 15.05.2026 | 46,00 | 46,10 | 44,80 | 45,60 | -0,65% | - |
| 14.05.2026 | 46,10 | 46,50 | 45,80 | 45,90 | -0,65% | - |
| 13.05.2026 | 46,20 | 46,50 | 45,60 | 46,20 | -0,22% | - |
| 12.05.2026 | 44,80 | 46,40 | 44,80 | 46,30 | 3,58% | - |
| 11.05.2026 | 44,30 | 44,70 | 43,50 | 44,70 | 0,90% | - |
| 08.05.2026 | 46,50 | 46,80 | 44,10 | 44,30 | -4,73% | - |
| 07.05.2026 | 48,10 | 48,70 | 46,30 | 46,50 | -3,53% | - |
| 06.05.2026 | 52,50 | 52,50 | 47,60 | 48,20 | -7,75% | - |
| 05.05.2026 | 51,25 | 52,75 | 51,25 | 52,25 | 1,95% | - |
| 04.05.2026 | 51,25 | 52,25 | 51,25 | 51,25 | -2,84% | 300,00 |
| 30.04.2026 | 51,75 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 29.04.2026 | 52,75 | 53,00 | 51,75 | 51,75 | -1,90% | - |
| 28.04.2026 | 53,75 | 54,25 | 52,25 | 52,75 | -1,86% | - |
| 27.04.2026 | 52,75 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 24.04.2026 | 52,25 | 52,75 | 51,75 | 52,75 | 0,96% | - |
| 23.04.2026 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 22.04.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 21.04.2026 | 51,75 | 52,25 | 51,50 | 51,75 | 0,00% | - |
| 20.04.2026 | 52,25 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 17.04.2026 | 51,25 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 16.04.2026 | 51,75 | 52,25 | 51,25 | 51,25 | -0,97% | - |
| 15.04.2026 | 52,75 | 53,00 | 51,75 | 51,75 | -1,90% | - |
| 14.04.2026 | 52,75 | 53,25 | 51,25 | 52,75 | 0,00% | - |
| 13.04.2026 | 53,25 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 10.04.2026 | 53,75 | 54,25 | 52,75 | 52,75 | -1,86% | - |
| 09.04.2026 | 53,25 | 54,25 | 53,25 | 53,75 | 0,94% | - |
| 08.04.2026 | 54,25 | 55,25 | 52,75 | 53,25 | -2,74% | - |
| 07.04.2026 | 56,25 | 56,75 | 54,25 | 54,75 | -6,01% | - |
| 02.04.2026 | 58,75 | 59,25 | 57,75 | 58,25 | -0,85% | - |
| 01.04.2026 | 58,25 | 59,25 | 57,50 | 58,75 | 0,86% | - |
| 31.03.2026 | 58,75 | 59,00 | 57,75 | 58,25 | -0,85% | - |
| 30.03.2026 | 58,75 | 60,00 | 58,25 | 58,75 | 0,00% | - |
| 27.03.2026 | 58,75 | 59,50 | 58,25 | 58,75 | 0,00% | - |
| 26.03.2026 | 58,75 | 60,75 | 58,25 | 58,75 | 0,00% | - |
| 25.03.2026 | 58,25 | 59,25 | 58,00 | 58,75 | 0,86% | - |
| 24.03.2026 | 57,75 | 59,75 | 57,75 | 58,25 | 0,00% | - |
| 23.03.2026 | 55,75 | 58,50 | 55,75 | 58,25 | 4,48% | - |
| 20.03.2026 | 56,75 | 57,00 | 55,25 | 55,75 | -1,76% | - |
| 19.03.2026 | 59,75 | 60,00 | 56,75 | 56,75 | -5,02% | - |
| 18.03.2026 | 60,25 | 60,75 | 59,25 | 59,75 | -0,83% | - |
| 17.03.2026 | 61,25 | 61,50 | 59,75 | 60,25 | -1,63% | - |
| 16.03.2026 | 61,75 | 62,75 | 61,25 | 61,25 | -0,81% | - |
| 13.03.2026 | 61,25 | 62,00 | 61,00 | 61,75 | 0,82% | - |
| 12.03.2026 | 61,75 | 62,00 | 60,75 | 61,25 | -0,81% | - |
| 11.03.2026 | 61,75 | 62,25 | 60,75 | 61,75 | 0,00% | - |
| 10.03.2026 | 60,75 | 61,75 | 60,00 | 61,75 | 0,82% | - |
| 09.03.2026 | 61,75 | 61,75 | 59,75 | 61,25 | 0,00% | - |
| 06.03.2026 | 60,75 | 61,50 | 59,50 | 61,25 | 0,82% | - |
| 05.03.2026 | 60,25 | 60,75 | 59,50 | 60,75 | 1,67% | - |
| 04.03.2026 | 60,25 | 60,50 | 59,25 | 59,75 | -0,83% | 12.123,00 |
| 03.03.2026 | 59,75 | 60,50 | 58,50 | 60,25 | 0,84% | - |
| 02.03.2026 | 58,25 | 60,00 | 58,25 | 59,75 | 3,02% | 1.260,00 |
| 27.02.2026 | 57,25 | 58,75 | 57,00 | 58,00 | 1,31% | - |
| 26.02.2026 | 59,25 | 59,50 | 55,00 | 57,25 | -3,38% | 3.100,00 |
| 25.02.2026 | 59,25 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 24.02.2026 | 58,75 | 59,75 | 58,50 | 59,25 | 0,85% | - |
| 23.02.2026 | 60,25 | 60,75 | 58,00 | 58,75 | -2,49% | - |
| 20.02.2026 | 60,25 | 60,50 | 59,25 | 60,25 | 0,84% | - |
| 19.02.2026 | 60,25 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 18.02.2026 | 60,25 | 61,25 | 60,25 | 60,25 | 0,00% | - |
| 17.02.2026 | 61,25 | 61,75 | 60,00 | 60,25 | -1,63% | - |
| 16.02.2026 | 61,25 | 61,25 | 61,25 | 61,25 | 0,00% | - |
| 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% | - |