48,327$
-0,64%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 48,50 | 48,75 | 47,99 | 48,23 | -0,84% | - |
| 14.11.2024 | 50,22 | 50,22 | 48,60 | 48,64 | -2,82% | - |
| 13.11.2024 | 50,66 | 50,87 | 49,51 | 50,05 | -1,38% | - |
| 12.11.2024 | 50,96 | 51,05 | 50,18 | 50,75 | -0,32% | - |
| 11.11.2024 | 51,99 | 52,19 | 50,74 | 50,91 | -2,20% | - |
| 08.11.2024 | 53,52 | 53,52 | 51,64 | 52,06 | -2,85% | - |
| 07.11.2024 | 54,38 | 54,68 | 53,09 | 53,59 | -1,19% | - |
| 06.11.2024 | 61,07 | 61,07 | 52,25 | 54,23 | -14,50% | - |
| 05.11.2024 | 62,96 | 63,81 | 62,48 | 63,43 | 1,06% | - |
| 04.11.2024 | 62,41 | 63,15 | 62,38 | 62,76 | 0,83% | - |
| 01.11.2024 | 60,63 | 62,25 | 60,51 | 62,25 | 3,15% | - |
| 31.10.2024 | 61,06 | 61,10 | 60,16 | 60,35 | -1,47% | - |
| 30.10.2024 | 61,18 | 61,82 | 60,84 | 61,25 | -0,25% | - |
| 29.10.2024 | 61,71 | 61,77 | 61,09 | 61,40 | -0,68% | - |
| 28.10.2024 | 62,46 | 62,46 | 61,64 | 61,82 | -0,63% | - |
| 25.10.2024 | 62,53 | 62,80 | 61,95 | 62,22 | 0,09% | - |
| 24.10.2024 | 62,11 | 62,52 | 61,06 | 62,16 | 0,01% | - |
| 23.10.2024 | 62,22 | 62,87 | 62,01 | 62,16 | -0,51% | - |
| 22.10.2024 | 62,72 | 63,62 | 62,41 | 62,48 | -0,19% | - |
| 21.10.2024 | 64,03 | 64,25 | 62,56 | 62,59 | -3,01% | - |
| 18.10.2024 | 64,89 | 64,94 | 64,51 | 64,53 | -0,53% | - |
| 17.10.2024 | 65,54 | 65,72 | 64,88 | 64,88 | -1,04% | - |
| 16.10.2024 | 66,99 | 66,99 | 65,53 | 65,56 | -1,57% | - |
| 15.10.2024 | 67,18 | 68,02 | 66,59 | 66,61 | -1,11% | - |
| 11.10.2024 | 65,88 | 67,38 | 65,88 | 67,35 | 2,43% | - |
| 10.10.2024 | 67,30 | 67,34 | 65,59 | 65,76 | -3,92% | - |
| 09.10.2024 | 68,72 | 69,21 | 68,17 | 68,44 | -0,89% | - |
| 08.10.2024 | 67,25 | 69,06 | 67,25 | 69,06 | 1,51% | - |
| 07.10.2024 | 67,51 | 68,11 | 66,20 | 68,03 | 1,04% | - |
| 04.10.2024 | 66,39 | 67,90 | 66,39 | 67,33 | 1,53% | - |
| 03.10.2024 | 67,32 | 67,32 | 65,94 | 66,31 | -1,11% | - |
| 02.10.2024 | 65,91 | 67,81 | 65,44 | 67,05 | 1,45% | - |
| 01.10.2024 | 66,19 | 66,52 | 65,81 | 66,10 | 1,21% | - |
| 30.09.2024 | 64,72 | 65,63 | 64,72 | 65,31 | 1,04% | - |
| 27.09.2024 | 65,73 | 65,73 | 64,33 | 64,64 | -0,55% | - |
| 26.09.2024 | 66,04 | 66,71 | 64,97 | 64,99 | -1,22% | - |
| 25.09.2024 | 66,40 | 66,40 | 65,65 | 65,80 | -0,79% | - |
| 24.09.2024 | 66,55 | 66,74 | 65,58 | 66,32 | -0,28% | - |
| 23.09.2024 | 67,63 | 67,77 | 66,22 | 66,51 | -1,78% | - |
| 20.09.2024 | 67,79 | 67,79 | 66,98 | 67,71 | -0,21% | - |
| 19.09.2024 | 67,61 | 67,89 | 67,38 | 67,86 | 1,62% | - |
| 18.09.2024 | 68,25 | 68,66 | 66,74 | 66,77 | -2,16% | - |
| 17.09.2024 | 69,34 | 69,45 | 68,16 | 68,25 | -2,36% | - |
| 16.09.2024 | 68,43 | 70,10 | 68,43 | 69,90 | 2,12% | - |
| 13.09.2024 | 68,80 | 68,91 | 68,24 | 68,44 | -0,13% | - |
| 12.09.2024 | 66,74 | 69,33 | 66,74 | 68,53 | 0,00% | - |
| 11.09.2024 | 68,32 | 68,73 | 67,09 | 68,53 | 0,04% | - |
| 10.09.2024 | 68,11 | 68,56 | 67,86 | 68,51 | -0,23% | - |
| 09.09.2024 | 68,09 | 69,45 | 68,09 | 68,66 | 1,17% | - |
| 06.09.2024 | 67,95 | 68,87 | 67,36 | 67,87 | -0,86% | - |
| 05.09.2024 | 68,54 | 69,49 | 68,43 | 68,46 | 0,04% | - |
| 04.09.2024 | 67,98 | 68,59 | 67,38 | 68,43 | 0,19% | - |
| 03.09.2024 | 68,56 | 68,62 | 67,77 | 68,30 | -0,22% | - |
| 30.08.2024 | 66,41 | 68,45 | 65,98 | 68,45 | 2,90% | - |
| 29.08.2024 | 65,67 | 66,66 | 65,42 | 66,52 | 1,21% | - |
| 28.08.2024 | 67,25 | 67,25 | 65,65 | 65,73 | -2,12% | - |
| 27.08.2024 | 68,24 | 68,24 | 66,93 | 67,15 | -1,75% | - |
| 26.08.2024 | 68,35 | 69,02 | 68,34 | 68,34 | 0,49% | - |
| 23.08.2024 | 65,25 | 68,28 | 65,25 | 68,01 | 3,96% | - |
| 22.08.2024 | 66,81 | 66,99 | 65,30 | 65,42 | -1,94% | - |
| 21.08.2024 | 66,72 | 66,99 | 66,25 | 66,71 | 0,35% | - |
| 20.08.2024 | 66,86 | 66,86 | 65,83 | 66,48 | 0,47% | - |
| 19.08.2024 | 66,51 | 66,99 | 66,14 | 66,17 | -0,61% | - |
| 16.08.2024 | 67,07 | 67,54 | 66,52 | 66,58 | -0,76% | - |
| 15.08.2024 | 65,49 | 67,21 | 65,35 | 67,09 | 2,42% | - |
| 14.08.2024 | 65,86 | 65,97 | 65,34 | 65,50 | -0,18% | - |
| 13.08.2024 | 65,96 | 66,43 | 65,48 | 65,62 | 0,09% | - |
| 12.08.2024 | 64,89 | 66,03 | 64,89 | 65,56 | 0,71% | - |
| 09.08.2024 | 63,61 | 65,78 | 63,41 | 65,10 | 2,53% | - |
| 08.08.2024 | 63,75 | 63,99 | 62,61 | 63,49 | 1,69% | - |
| 07.08.2024 | 64,44 | 64,61 | 61,82 | 62,44 | -5,40% | - |
| 06.08.2024 | 66,30 | 66,82 | 65,64 | 66,00 | -0,51% | - |
| 05.08.2024 | 65,95 | 66,34 | 65,95 | 66,34 | 0,27% | - |
| 02.08.2024 | 66,71 | 66,71 | 65,06 | 66,16 | -0,67% | - |
| 01.08.2024 | 67,27 | 67,44 | 66,22 | 66,60 | -1,01% | - |
| 31.07.2024 | 68,85 | 68,85 | 66,84 | 67,28 | -1,62% | - |
| 30.07.2024 | 68,52 | 68,93 | 68,39 | 68,39 | -0,44% | - |
| 29.07.2024 | 70,57 | 70,57 | 68,51 | 68,70 | -0,54% | - |
| 26.07.2024 | 69,25 | 69,71 | 68,81 | 69,07 | -0,25% | - |
| 25.07.2024 | 68,30 | 70,65 | 68,30 | 69,24 | -0,09% | - |
| 24.07.2024 | 69,48 | 70,77 | 69,29 | 69,30 | -0,76% | - |
| 23.07.2024 | 69,17 | 69,97 | 68,82 | 69,84 | 1,38% | - |
| 22.07.2024 | 67,88 | 69,37 | 67,88 | 68,88 | 1,23% | - |
| 19.07.2024 | 67,76 | 68,18 | 67,25 | 68,05 | 0,93% | - |
| 18.07.2024 | 66,87 | 67,84 | 66,70 | 67,42 | 0,09% | - |
| 17.07.2024 | 66,45 | 67,71 | 66,29 | 67,36 | 1,05% | - |
| 16.07.2024 | 65,78 | 67,13 | 65,78 | 66,66 | 1,07% | - |
| 15.07.2024 | 66,30 | 66,30 | 65,55 | 65,95 | -0,20% | - |
| 12.07.2024 | 66,45 | 66,70 | 65,79 | 66,08 | -0,81% | - |
| 11.07.2024 | 66,65 | 67,88 | 66,63 | 66,63 | 0,06% | - |
| 10.07.2024 | 65,54 | 66,59 | 65,09 | 66,58 | 1,59% | - |
| 09.07.2024 | 65,44 | 65,61 | 65,00 | 65,54 | 0,75% | - |
| 08.07.2024 | 64,24 | 65,06 | 62,92 | 65,06 | 0,77% | - |
| 05.07.2024 | 64,85 | 64,97 | 64,35 | 64,56 | -0,03% | - |
| 03.07.2024 | 64,79 | 65,42 | 64,58 | 64,58 | -0,11% | - |
| 02.07.2024 | 65,20 | 65,20 | 64,11 | 64,65 | -0,66% | - |
| 01.07.2024 | 65,33 | 65,33 | 64,98 | 65,08 | -0,48% | - |
| 28.06.2024 | 65,53 | 65,58 | 65,10 | 65,39 | 0,32% | - |
| 27.06.2024 | 64,63 | 65,26 | 63,80 | 65,18 | 0,79% | - |
| 26.06.2024 | 63,22 | 65,10 | 63,22 | 64,67 | 1,56% | - |