57,836$
0,85%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 56,89 | 57,51 | 56,89 | 57,35 | 0,48% | - |
| 30.09.2025 | 54,97 | 57,08 | 54,97 | 57,08 | 4,37% | - |
| 29.09.2025 | 54,94 | 55,01 | 54,34 | 54,69 | -1,81% | - |
| 25.09.2025 | 55,93 | 56,06 | 55,28 | 55,70 | 0,15% | - |
| 24.09.2025 | 56,21 | 56,21 | 55,49 | 55,62 | -0,93% | - |
| 23.09.2025 | 56,63 | 56,85 | 56,12 | 56,14 | -0,05% | - |
| 22.09.2025 | 56,30 | 56,53 | 56,17 | 56,17 | -0,70% | - |
| 19.09.2025 | 57,30 | 57,54 | 56,56 | 56,56 | -1,81% | - |
| 18.09.2025 | 57,14 | 57,65 | 57,14 | 57,60 | 0,46% | - |
| 17.09.2025 | 57,88 | 58,28 | 57,12 | 57,34 | -1,13% | - |
| 16.09.2025 | 58,58 | 58,58 | 57,93 | 58,00 | 0,38% | - |
| 15.09.2025 | 57,69 | 57,96 | 57,55 | 57,77 | -1,23% | - |
| 11.09.2025 | 57,43 | 58,55 | 57,18 | 58,49 | 2,16% | - |
| 10.09.2025 | 56,81 | 57,47 | 56,76 | 57,25 | 0,17% | - |
| 09.09.2025 | 57,98 | 58,03 | 57,16 | 57,16 | -1,91% | - |
| 08.09.2025 | 58,04 | 58,40 | 57,43 | 58,27 | 0,61% | - |
| 05.09.2025 | 57,08 | 58,00 | 56,78 | 57,92 | 1,77% | - |
| 04.09.2025 | 55,70 | 56,91 | 55,70 | 56,91 | 1,65% | - |
| 03.09.2025 | 55,38 | 56,34 | 55,34 | 55,99 | 1,16% | - |
| 02.09.2025 | 55,88 | 55,88 | 55,34 | 55,34 | -2,81% | - |
| 29.08.2025 | 55,76 | 57,06 | 55,71 | 56,94 | 1,41% | - |
| 28.08.2025 | 55,61 | 56,15 | 55,57 | 56,15 | 0,86% | - |
| 27.08.2025 | 55,81 | 55,89 | 55,58 | 55,67 | -0,09% | - |
| 26.08.2025 | 56,12 | 56,12 | 55,44 | 55,72 | -0,08% | - |
| 25.08.2025 | 56,50 | 56,50 | 55,69 | 55,77 | -1,56% | - |
| 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% | - |