56,477$
-0,31%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 55,38 | 56,69 | 55,38 | 56,65 | 2,12% | - |
| 21.08.2025 | 55,66 | 55,84 | 55,48 | 55,48 | -0,22% | - |
| 20.08.2025 | 55,87 | 56,06 | 55,60 | 55,60 | -1,14% | - |
| 19.08.2025 | 55,56 | 56,54 | 55,56 | 56,25 | 0,92% | - |
| 18.08.2025 | 55,92 | 55,92 | 55,45 | 55,73 | -0,15% | - |
| 15.08.2025 | 55,88 | 56,51 | 55,72 | 55,82 | -0,62% | - |
| 14.08.2025 | 57,24 | 57,24 | 55,61 | 56,16 | -1,93% | - |
| 13.08.2025 | 55,69 | 57,27 | 55,60 | 57,27 | 2,82% | - |
| 12.08.2025 | 55,56 | 56,05 | 54,97 | 55,70 | 0,67% | - |
| 11.08.2025 | 56,38 | 56,38 | 55,13 | 55,33 | -1,80% | - |
| 08.08.2025 | 54,06 | 57,04 | 54,06 | 56,34 | 4,01% | - |
| 07.08.2025 | 57,50 | 57,66 | 53,45 | 54,17 | -5,17% | - |
| 06.08.2025 | 57,75 | 57,96 | 57,12 | 57,12 | -1,18% | - |
| 05.08.2025 | 57,06 | 58,27 | 57,04 | 57,80 | 0,91% | - |
| 04.08.2025 | 57,34 | 57,34 | 57,28 | 57,28 | 0,24% | - |
| 01.08.2025 | 57,02 | 57,24 | 56,78 | 57,15 | -0,02% | - |
| 31.07.2025 | 56,93 | 57,67 | 56,93 | 57,16 | -0,10% | - |
| 30.07.2025 | 57,76 | 57,98 | 57,22 | 57,22 | -1,69% | - |
| 29.07.2025 | 57,48 | 58,30 | 57,48 | 58,20 | 0,61% | - |
| 28.07.2025 | 58,96 | 58,96 | 57,84 | 57,84 | -1,99% | - |
| 25.07.2025 | 59,06 | 59,32 | 58,71 | 59,02 | -0,16% | - |
| 24.07.2025 | 60,00 | 60,00 | 59,02 | 59,11 | -0,84% | - |
| 23.07.2025 | 59,79 | 60,37 | 59,51 | 59,61 | -0,28% | - |
| 22.07.2025 | 58,69 | 59,88 | 58,69 | 59,78 | 1,17% | - |
| 21.07.2025 | 58,12 | 59,82 | 58,09 | 59,09 | 1,11% | - |
| 18.07.2025 | 59,05 | 59,07 | 58,30 | 58,44 | -1,16% | - |
| 17.07.2025 | 57,67 | 59,13 | 57,67 | 59,13 | 1,67% | - |
| 16.07.2025 | 57,83 | 58,15 | 57,52 | 58,15 | 0,02% | - |
| 15.07.2025 | 58,51 | 58,93 | 58,12 | 58,14 | -0,49% | - |
| 14.07.2025 | 60,42 | 60,42 | 58,43 | 58,43 | -2,48% | - |
| 11.07.2025 | 59,91 | 60,12 | 59,35 | 59,91 | -0,23% | - |
| 10.07.2025 | 59,04 | 60,08 | 58,71 | 60,05 | 2,28% | - |
| 09.07.2025 | 59,40 | 59,70 | 58,13 | 58,72 | -1,02% | - |
| 08.07.2025 | 58,70 | 59,40 | 58,70 | 59,32 | 0,98% | - |
| 07.07.2025 | 58,14 | 58,75 | 58,14 | 58,75 | 1,12% | - |
| 03.07.2025 | 57,62 | 58,57 | 57,62 | 58,09 | 0,96% | - |
| 02.07.2025 | 57,72 | 57,92 | 57,54 | 57,54 | -0,16% | - |
| 30.06.2025 | 57,05 | 57,70 | 57,05 | 57,63 | 0,54% | - |
| 27.06.2025 | 57,23 | 58,21 | 57,23 | 57,33 | 0,12% | - |
| 26.06.2025 | 56,22 | 57,27 | 56,21 | 57,26 | 1,81% | - |
| 25.06.2025 | 55,68 | 56,28 | 55,68 | 56,24 | 0,65% | - |
| 24.06.2025 | 56,80 | 56,80 | 55,81 | 55,87 | -1,39% | - |
| 23.06.2025 | 55,13 | 56,75 | 55,13 | 56,66 | 3,28% | - |
| 20.06.2025 | 54,93 | 55,60 | 54,83 | 54,86 | -0,56% | - |
| 18.06.2025 | 54,95 | 55,83 | 54,94 | 55,17 | 0,36% | - |
| 17.06.2025 | 55,95 | 55,95 | 54,96 | 54,97 | -1,61% | - |
| 16.06.2025 | 56,50 | 56,62 | 55,86 | 55,87 | -1,02% | - |
| 13.06.2025 | 57,62 | 57,79 | 56,44 | 56,45 | -2,48% | - |
| 12.06.2025 | 57,01 | 58,01 | 56,79 | 57,88 | 1,25% | - |
| 11.06.2025 | 56,51 | 57,58 | 56,49 | 57,17 | 1,23% | - |
| 10.06.2025 | 57,49 | 57,70 | 56,45 | 56,47 | -2,08% | - |
| 09.06.2025 | 56,28 | 57,86 | 56,14 | 57,67 | 2,42% | - |
| 06.06.2025 | 56,21 | 56,49 | 56,07 | 56,31 | -0,17% | - |
| 05.06.2025 | 55,63 | 56,41 | 55,44 | 56,41 | 1,15% | - |
| 04.06.2025 | 55,63 | 55,84 | 55,16 | 55,77 | 0,25% | - |
| 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% | - |