69,488$
1,52%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 68,43 | 69,57 | 68,43 | 69,56 | 1,62% | - |
| 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% | - |
| 25.06.2024 | 63,97 | 64,12 | 63,50 | 63,68 | -0,52% | - |
| 24.06.2024 | 62,80 | 64,09 | 62,80 | 64,01 | 2,07% | - |
| 21.06.2024 | 62,27 | 63,04 | 62,08 | 62,71 | -0,15% | - |
| 20.06.2024 | 62,44 | 62,98 | 61,98 | 62,80 | 0,58% | - |
| 18.06.2024 | 61,45 | 63,25 | 61,45 | 62,44 | 0,88% | - |
| 17.06.2024 | 61,88 | 62,18 | 61,36 | 61,90 | -0,06% | - |
| 14.06.2024 | 62,25 | 62,25 | 61,42 | 61,94 | -0,80% | - |
| 13.06.2024 | 62,63 | 62,63 | 61,96 | 62,44 | -0,48% | - |
| 12.06.2024 | 62,55 | 63,53 | 62,43 | 62,74 | 1,45% | - |
| 11.06.2024 | 62,20 | 62,39 | 61,53 | 61,85 | -0,81% | - |
| 10.06.2024 | 62,34 | 62,90 | 62,28 | 62,35 | 0,21% | - |
| 07.06.2024 | 62,00 | 62,82 | 62,00 | 62,22 | -0,97% | - |
| 06.06.2024 | 62,02 | 63,03 | 61,84 | 62,83 | 1,56% | - |
| 05.06.2024 | 62,32 | 62,45 | 61,72 | 61,86 | -0,06% | - |
| 04.06.2024 | 59,76 | 62,21 | 59,76 | 61,90 | 2,95% | - |
| 03.06.2024 | 59,60 | 60,40 | 59,46 | 60,12 | 0,98% | - |
| 31.05.2024 | 59,74 | 59,93 | 59,08 | 59,54 | 0,19% | - |
| 30.05.2024 | 59,83 | 60,27 | 59,12 | 59,43 | -1,42% | - |
| 29.05.2024 | 61,74 | 61,74 | 60,29 | 60,29 | -2,85% | - |
| 28.05.2024 | 62,86 | 63,08 | 61,99 | 62,06 | -0,08% | - |
| 24.05.2024 | 61,57 | 62,44 | 60,95 | 62,11 | 0,97% | - |
| 23.05.2024 | 62,15 | 62,26 | 61,37 | 61,51 | -0,78% | - |
| 22.05.2024 | 61,22 | 63,08 | 61,12 | 61,99 | 0,96% | - |
| 21.05.2024 | 60,78 | 61,48 | 60,54 | 61,40 | 0,82% | - |
| 20.05.2024 | 60,83 | 61,06 | 60,83 | 60,91 | 0,30% | - |
| 17.05.2024 | 59,96 | 60,86 | 59,72 | 60,72 | 1,82% | - |
| 16.05.2024 | 61,64 | 61,83 | 59,63 | 59,63 | -3,15% | - |
| 15.05.2024 | 59,93 | 61,67 | 59,89 | 61,58 | 2,78% | - |
| 14.05.2024 | 59,50 | 59,94 | 59,02 | 59,91 | 1,83% | - |
| 13.05.2024 | 58,60 | 59,02 | 57,91 | 58,83 | 1,08% | - |
| 10.05.2024 | 57,68 | 58,69 | 57,42 | 58,20 | 1,08% | - |
| 09.05.2024 | 58,91 | 59,64 | 57,51 | 57,58 | -1,89% | - |
| 08.05.2024 | 52,90 | 58,69 | 52,90 | 58,69 | 10,79% | - |
| 07.05.2024 | 54,32 | 54,32 | 52,97 | 52,97 | -2,45% | - |
| 06.05.2024 | 53,23 | 54,83 | 53,23 | 54,30 | 2,41% | - |
| 03.05.2024 | 58,70 | 59,07 | 52,95 | 53,03 | -9,52% | - |
| 02.05.2024 | 58,44 | 59,16 | 58,25 | 58,61 | 1,08% | - |
| 30.04.2024 | 57,80 | 58,31 | 57,80 | 57,99 | -1,07% | - |
| 29.04.2024 | 59,86 | 60,32 | 58,46 | 58,61 | -2,25% | - |
| 26.04.2024 | 59,44 | 60,39 | 59,26 | 59,96 | 1,95% | - |
| 25.04.2024 | 58,52 | 58,92 | 58,30 | 58,81 | 0,23% | - |
| 24.04.2024 | 58,38 | 59,30 | 58,29 | 58,68 | 0,24% | - |
| 23.04.2024 | 58,07 | 58,84 | 57,93 | 58,54 | 0,78% | - |