55,491$
-0,25%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 55,69 | 56,08 | 55,58 | 55,63 | -0,36% | - |
| 02.06.2025 | 56,47 | 56,57 | 55,60 | 55,83 | -1,27% | - |
| 30.05.2025 | 55,30 | 57,28 | 55,20 | 56,55 | 2,72% | - |
| 29.05.2025 | 54,60 | 55,46 | 54,60 | 55,06 | 1,25% | - |
| 28.05.2025 | 54,76 | 54,97 | 54,38 | 54,38 | -0,80% | - |
| 27.05.2025 | 54,94 | 55,45 | 54,76 | 54,82 | -0,13% | - |
| 23.05.2025 | 54,51 | 55,10 | 54,29 | 54,89 | 1,11% | - |
| 22.05.2025 | 54,00 | 54,44 | 54,00 | 54,28 | 0,05% | - |
| 21.05.2025 | 54,05 | 54,71 | 53,99 | 54,26 | 0,56% | - |
| 20.05.2025 | 54,47 | 54,69 | 53,92 | 53,96 | -0,74% | - |
| 19.05.2025 | 54,36 | 54,36 | 54,36 | 54,36 | 0,16% | - |
| 16.05.2025 | 54,29 | 54,38 | 54,05 | 54,27 | 0,39% | - |
| 15.05.2025 | 52,34 | 54,36 | 52,34 | 54,06 | 1,53% | - |
| 14.05.2025 | 53,54 | 53,54 | 52,69 | 53,25 | -0,51% | - |
| 13.05.2025 | 54,48 | 54,48 | 53,25 | 53,52 | 0,08% | - |
| 12.05.2025 | 52,73 | 54,14 | 52,73 | 53,47 | 1,48% | - |
| 09.05.2025 | 52,70 | 52,72 | 52,16 | 52,69 | 0,83% | - |
| 08.05.2025 | 52,02 | 52,65 | 51,58 | 52,26 | 2,30% | - |
| 07.05.2025 | 49,18 | 51,99 | 49,18 | 51,08 | 4,37% | - |
| 06.05.2025 | 48,99 | 49,10 | 48,82 | 48,94 | 0,05% | - |
| 05.05.2025 | 48,49 | 49,05 | 48,35 | 48,92 | 0,64% | - |
| 02.05.2025 | 48,56 | 49,09 | 48,32 | 48,61 | -0,97% | - |
| 30.04.2025 | 48,62 | 49,09 | 48,00 | 49,09 | 1,24% | - |
| 29.04.2025 | 48,72 | 48,79 | 48,44 | 48,48 | -0,87% | - |
| 28.04.2025 | 48,57 | 49,01 | 48,47 | 48,91 | 0,73% | - |
| 25.04.2025 | 47,95 | 48,85 | 47,95 | 48,56 | 1,39% | - |
| 24.04.2025 | 48,42 | 48,42 | 47,83 | 47,89 | -0,81% | - |
| 23.04.2025 | 48,67 | 49,02 | 48,29 | 48,29 | -1,12% | - |
| 22.04.2025 | 48,15 | 49,09 | 48,15 | 48,83 | 1,50% | - |
| 17.04.2025 | 47,62 | 48,15 | 47,59 | 48,11 | 1,12% | - |
| 16.04.2025 | 47,29 | 47,58 | 47,24 | 47,58 | 1,06% | - |
| 15.04.2025 | 47,37 | 47,37 | 46,87 | 47,08 | -0,82% | - |
| 14.04.2025 | 47,46 | 47,55 | 46,96 | 47,47 | 0,11% | - |
| 11.04.2025 | 46,25 | 47,45 | 46,25 | 47,42 | 3,56% | - |
| 10.04.2025 | 46,91 | 46,91 | 45,45 | 45,79 | -1,81% | - |
| 09.04.2025 | 44,53 | 46,85 | 44,38 | 46,63 | 5,22% | - |
| 08.04.2025 | 46,32 | 46,54 | 44,23 | 44,31 | -2,08% | - |
| 07.04.2025 | 45,83 | 46,02 | 44,50 | 45,26 | -2,44% | - |
| 04.04.2025 | 46,84 | 46,84 | 46,07 | 46,39 | -2,33% | - |
| 03.04.2025 | 48,61 | 48,61 | 47,49 | 47,49 | -0,77% | - |
| 02.04.2025 | 47,93 | 48,04 | 47,72 | 47,86 | -0,02% | - |
| 01.04.2025 | 47,33 | 48,18 | 47,00 | 47,87 | 0,69% | - |
| 31.03.2025 | 46,95 | 47,58 | 46,78 | 47,54 | 0,71% | - |
| 28.03.2025 | 47,69 | 47,76 | 47,11 | 47,21 | -1,25% | - |
| 27.03.2025 | 47,86 | 48,04 | 47,65 | 47,81 | 0,00% | - |
| 26.03.2025 | 46,75 | 48,05 | 46,75 | 47,81 | 2,36% | - |
| 25.03.2025 | 46,62 | 46,71 | 46,38 | 46,71 | 0,23% | - |
| 24.03.2025 | 46,73 | 47,16 | 46,60 | 46,60 | 0,05% | - |
| 21.03.2025 | 46,66 | 46,85 | 46,24 | 46,58 | -1,02% | - |
| 20.03.2025 | 47,15 | 47,27 | 46,97 | 47,06 | -0,89% | - |
| 19.03.2025 | 47,19 | 47,73 | 47,14 | 47,48 | 0,48% | - |
| 18.03.2025 | 47,39 | 47,43 | 46,74 | 47,25 | -0,47% | - |
| 17.03.2025 | 46,99 | 47,56 | 46,92 | 47,48 | 1,13% | - |
| 14.03.2025 | 46,22 | 47,02 | 46,22 | 46,95 | 1,94% | - |
| 13.03.2025 | 46,45 | 46,59 | 45,80 | 46,06 | -1,06% | - |
| 12.03.2025 | 46,85 | 47,06 | 46,46 | 46,55 | -0,47% | - |
| 11.03.2025 | 47,80 | 47,80 | 46,48 | 46,77 | -1,70% | - |
| 10.03.2025 | 47,90 | 48,13 | 47,23 | 47,58 | -0,67% | - |
| 07.03.2025 | 47,36 | 48,14 | 47,36 | 47,90 | -0,08% | - |
| 06.03.2025 | 46,29 | 47,96 | 45,91 | 47,94 | 3,64% | - |
| 05.03.2025 | 48,48 | 48,48 | 46,25 | 46,26 | -2,64% | - |
| 04.03.2025 | 47,80 | 48,45 | 46,99 | 47,51 | -4,22% | - |
| 03.03.2025 | 48,11 | 50,33 | 48,11 | 49,61 | 3,82% | - |
| 28.02.2025 | 50,07 | 50,13 | 47,65 | 47,78 | -4,71% | - |
| 27.02.2025 | 50,30 | 50,36 | 49,20 | 50,14 | 3,09% | - |
| 26.02.2025 | 48,34 | 49,34 | 48,19 | 48,64 | -0,83% | - |
| 25.02.2025 | 48,51 | 49,05 | 48,50 | 49,05 | 1,55% | - |
| 24.02.2025 | 48,61 | 48,68 | 48,30 | 48,30 | -0,83% | - |
| 21.02.2025 | 49,13 | 49,44 | 48,45 | 48,70 | -0,57% | - |
| 20.02.2025 | 49,39 | 49,39 | 48,96 | 48,98 | -0,50% | - |
| 19.02.2025 | 48,97 | 49,22 | 48,23 | 49,22 | 0,68% | - |
| 18.02.2025 | 48,69 | 49,23 | 48,69 | 48,89 | 0,99% | - |
| 17.02.2025 | 48,39 | 48,41 | 48,39 | 48,41 | 0,30% | - |
| 14.02.2025 | 48,59 | 49,06 | 48,24 | 48,27 | -0,44% | - |
| 13.02.2025 | 48,45 | 49,12 | 48,41 | 48,48 | 0,01% | - |
| 12.02.2025 | 49,12 | 49,19 | 48,43 | 48,47 | -2,12% | - |
| 11.02.2025 | 48,77 | 49,55 | 48,69 | 49,53 | 1,48% | - |
| 10.02.2025 | 48,29 | 48,91 | 47,95 | 48,80 | 1,02% | - |
| 07.02.2025 | 47,89 | 48,67 | 47,89 | 48,31 | 1,62% | - |
| 06.02.2025 | 49,13 | 49,13 | 47,14 | 47,54 | -2,35% | - |
| 05.02.2025 | 48,84 | 49,18 | 48,40 | 48,69 | -0,12% | - |
| 04.02.2025 | 49,06 | 49,63 | 48,72 | 48,75 | 0,91% | - |
| 03.02.2025 | 47,20 | 48,32 | 45,33 | 48,31 | -0,17% | - |
| 31.01.2025 | 48,89 | 49,37 | 48,38 | 48,39 | -1,45% | - |
| 30.01.2025 | 49,66 | 49,91 | 49,07 | 49,10 | -0,88% | - |
| 29.01.2025 | 49,89 | 50,08 | 49,45 | 49,53 | -1,10% | - |
| 28.01.2025 | 50,70 | 50,70 | 49,82 | 50,08 | -1,02% | - |
| 27.01.2025 | 51,03 | 51,03 | 50,30 | 50,60 | -1,11% | - |
| 24.01.2025 | 51,16 | 51,37 | 51,06 | 51,17 | 0,39% | - |
| 23.01.2025 | 51,13 | 51,36 | 50,96 | 50,97 | -0,20% | - |
| 22.01.2025 | 49,81 | 51,40 | 49,74 | 51,07 | 2,17% | - |
| 21.01.2025 | 49,05 | 49,99 | 48,86 | 49,99 | 2,48% | - |
| 17.01.2025 | 48,91 | 49,25 | 48,70 | 48,78 | -0,49% | - |
| 16.01.2025 | 48,79 | 49,12 | 48,51 | 49,02 | 0,11% | - |
| 15.01.2025 | 45,97 | 48,98 | 45,97 | 48,96 | 7,04% | - |
| 14.01.2025 | 46,32 | 46,40 | 45,68 | 45,74 | -1,58% | - |
| 13.01.2025 | 46,73 | 46,73 | 45,92 | 46,48 | -0,23% | - |
| 10.01.2025 | 47,79 | 47,79 | 46,38 | 46,58 | -3,52% | - |
| 08.01.2025 | 49,31 | 49,34 | 47,81 | 48,29 | -3,59% | - |
| 07.01.2025 | 52,12 | 52,45 | 50,00 | 50,09 | -3,84% | - |