48,212$
0,73%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.01.2025 | 51,55 | 52,91 | 51,55 | 52,09 | 2,31% | - |
| 03.01.2025 | 50,63 | 51,52 | 50,61 | 50,91 | 0,39% | - |
| 02.01.2025 | 49,50 | 50,71 | 49,50 | 50,71 | 3,35% | - |
| 27.12.2024 | 49,44 | 49,47 | 48,92 | 49,06 | -0,35% | - |
| 23.12.2024 | 48,99 | 49,34 | 48,99 | 49,23 | -0,09% | - |
| 20.12.2024 | 48,78 | 49,89 | 48,78 | 49,28 | 0,82% | - |
| 19.12.2024 | 49,32 | 49,56 | 48,80 | 48,87 | -0,55% | - |
| 18.12.2024 | 50,00 | 50,11 | 49,14 | 49,14 | -1,75% | - |
| 17.12.2024 | 50,11 | 50,42 | 49,99 | 50,02 | -0,87% | - |
| 16.12.2024 | 50,24 | 50,89 | 50,24 | 50,46 | 0,37% | - |
| 13.12.2024 | 51,01 | 51,01 | 50,16 | 50,27 | -1,59% | - |
| 12.12.2024 | 51,12 | 51,46 | 50,96 | 51,08 | -0,04% | - |
| 11.12.2024 | 51,18 | 51,44 | 50,64 | 51,11 | -0,05% | - |
| 10.12.2024 | 52,14 | 52,14 | 51,13 | 51,13 | -1,98% | - |
| 09.12.2024 | 52,77 | 52,91 | 52,16 | 52,16 | -0,86% | - |
| 06.12.2024 | 52,28 | 52,95 | 52,22 | 52,62 | 0,04% | - |
| 05.12.2024 | 52,85 | 53,11 | 52,30 | 52,60 | -0,23% | - |
| 04.12.2024 | 51,71 | 53,15 | 51,52 | 52,72 | 2,46% | - |
| 03.12.2024 | 50,73 | 51,60 | 50,73 | 51,45 | 1,32% | - |
| 02.12.2024 | 50,95 | 51,00 | 50,18 | 50,78 | -0,46% | - |
| 29.11.2024 | 51,00 | 51,09 | 50,71 | 51,02 | 0,58% | - |
| 27.11.2024 | 50,33 | 50,77 | 50,26 | 50,72 | 0,81% | - |
| 26.11.2024 | 50,50 | 50,53 | 50,10 | 50,31 | -1,66% | - |
| 25.11.2024 | 50,60 | 51,51 | 50,60 | 51,17 | 1,64% | - |
| 22.11.2024 | 50,28 | 50,39 | 50,03 | 50,34 | 0,37% | - |
| 21.11.2024 | 49,43 | 50,49 | 49,34 | 50,16 | 1,74% | - |
| 20.11.2024 | 50,24 | 50,24 | 48,84 | 49,30 | -1,92% | - |
| 19.11.2024 | 49,84 | 50,32 | 49,33 | 50,26 | 0,64% | - |
| 18.11.2024 | 48,37 | 50,56 | 48,37 | 49,94 | 3,55% | - |
| 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% | - |