72,695$
0,85%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 72,06 | 72,76 | 71,60 | 72,67 | 0,82% | - |
| 12.02.2026 | 73,33 | 73,96 | 71,49 | 72,08 | -1,70% | - |
| 11.02.2026 | 73,75 | 74,60 | 73,22 | 73,32 | -1,00% | - |
| 10.02.2026 | 72,38 | 74,10 | 72,19 | 74,07 | 2,32% | - |
| 09.02.2026 | 71,76 | 72,44 | 70,61 | 72,38 | 0,82% | - |
| 06.02.2026 | 71,26 | 72,62 | 71,20 | 71,80 | 0,96% | - |
| 05.02.2026 | 72,39 | 72,44 | 70,85 | 71,12 | -2,31% | - |
| 04.02.2026 | 69,38 | 72,92 | 69,38 | 72,80 | 4,84% | - |
| 03.02.2026 | 70,09 | 70,09 | 68,67 | 69,44 | -0,59% | - |
| 02.02.2026 | 66,71 | 69,86 | 66,65 | 69,86 | 3,78% | - |
| 30.01.2026 | 67,34 | 67,59 | 65,71 | 67,31 | -0,43% | - |
| 29.01.2026 | 65,46 | 68,15 | 65,46 | 67,60 | 4,32% | - |
| 28.01.2026 | 65,40 | 65,75 | 63,58 | 64,80 | -0,51% | - |
| 27.01.2026 | 65,88 | 65,90 | 64,35 | 65,13 | -0,36% | - |
| 26.01.2026 | 64,93 | 65,66 | 64,40 | 65,37 | 1,05% | - |
| 23.01.2026 | 65,44 | 65,77 | 64,31 | 64,69 | -0,83% | - |
| 22.01.2026 | 64,72 | 66,61 | 64,72 | 65,23 | 1,04% | - |
| 21.01.2026 | 63,61 | 65,12 | 63,07 | 64,56 | 1,58% | - |
| 20.01.2026 | 64,21 | 64,27 | 63,55 | 63,55 | -0,32% | - |
| 19.01.2026 | 63,70 | 64,34 | 63,70 | 63,76 | 0,39% | - |
| 16.01.2026 | 64,06 | 64,17 | 63,45 | 63,51 | -0,95% | - |
| 15.01.2026 | 63,75 | 64,17 | 63,50 | 64,12 | 0,57% | - |
| 14.01.2026 | 62,95 | 63,83 | 62,65 | 63,76 | 1,52% | - |
| 13.01.2026 | 64,64 | 64,64 | 62,59 | 62,80 | -1,67% | - |
| 12.01.2026 | 63,96 | 63,96 | 63,87 | 63,87 | -0,64% | - |
| 09.01.2026 | 63,11 | 64,28 | 62,50 | 64,28 | 1,72% | - |
| 08.01.2026 | 62,15 | 63,28 | 62,08 | 63,20 | 1,63% | - |
| 07.01.2026 | 64,47 | 64,52 | 62,18 | 62,19 | -3,88% | - |
| 06.01.2026 | 63,05 | 65,06 | 62,68 | 64,70 | 2,52% | - |
| 05.01.2026 | 62,32 | 63,61 | 62,18 | 63,11 | 0,18% | - |
| 02.01.2026 | 61,91 | 63,49 | 61,26 | 63,00 | 0,69% | - |
| 29.12.2025 | 62,70 | 63,68 | 62,42 | 62,57 | -0,74% | - |
| 23.12.2025 | 62,30 | 63,03 | 62,30 | 63,03 | 1,36% | - |
| 22.12.2025 | 62,29 | 62,69 | 61,76 | 62,19 | -0,78% | - |
| 19.12.2025 | 63,26 | 63,26 | 62,56 | 62,67 | -0,98% | - |
| 18.12.2025 | 62,20 | 63,33 | 62,20 | 63,30 | 1,42% | - |
| 17.12.2025 | 62,45 | 62,75 | 62,33 | 62,41 | -0,44% | - |
| 16.12.2025 | 63,19 | 63,31 | 62,68 | 62,68 | -0,58% | - |
| 15.12.2025 | 63,73 | 64,15 | 63,05 | 63,05 | -0,35% | - |
| 12.12.2025 | 62,76 | 63,33 | 62,65 | 63,27 | 1,32% | - |
| 11.12.2025 | 61,95 | 62,49 | 61,74 | 62,44 | 1,17% | - |
| 10.12.2025 | 60,65 | 61,85 | 60,65 | 61,72 | 1,86% | - |
| 09.12.2025 | 60,77 | 61,28 | 60,46 | 60,60 | -1,00% | - |
| 08.12.2025 | 61,91 | 62,03 | 61,19 | 61,21 | -1,37% | - |
| 05.12.2025 | 62,06 | 62,26 | 61,85 | 62,06 | 1,21% | - |
| 04.12.2025 | 61,29 | 61,78 | 60,74 | 61,32 | 0,19% | - |
| 03.12.2025 | 59,95 | 61,24 | 59,95 | 61,20 | 2,45% | - |
| 02.12.2025 | 61,27 | 61,72 | 59,67 | 59,74 | -2,81% | - |
| 01.12.2025 | 62,04 | 62,07 | 61,42 | 61,47 | -1,05% | - |
| 28.11.2025 | 61,89 | 62,18 | 61,72 | 62,12 | 0,11% | - |
| 26.11.2025 | 60,37 | 62,48 | 60,37 | 62,05 | 2,54% | - |
| 25.11.2025 | 59,80 | 61,28 | 59,75 | 60,51 | 1,74% | - |
| 24.11.2025 | 59,67 | 59,67 | 59,36 | 59,48 | -1,73% | - |
| 21.11.2025 | 58,40 | 60,60 | 58,27 | 60,53 | 3,95% | - |
| 20.11.2025 | 59,71 | 61,79 | 58,23 | 58,23 | 0,08% | - |
| 19.11.2025 | 58,08 | 58,48 | 57,90 | 58,18 | -0,44% | - |
| 18.11.2025 | 59,01 | 59,01 | 58,21 | 58,44 | -1,02% | - |
| 17.11.2025 | 60,58 | 60,58 | 58,92 | 59,04 | -1,46% | - |
| 14.11.2025 | 61,31 | 61,31 | 59,86 | 59,92 | -2,41% | - |
| 13.11.2025 | 60,69 | 61,71 | 60,69 | 61,40 | 0,63% | - |
| 12.11.2025 | 60,14 | 61,02 | 59,95 | 61,02 | 1,88% | - |
| 11.11.2025 | 60,33 | 60,33 | 59,75 | 59,89 | -0,20% | - |
| 10.11.2025 | 59,85 | 60,26 | 59,56 | 60,01 | 1,34% | - |
| 07.11.2025 | 58,39 | 59,28 | 58,33 | 59,22 | 1,97% | - |
| 06.11.2025 | 58,98 | 58,98 | 57,80 | 58,07 | -1,98% | - |
| 05.11.2025 | 55,69 | 60,18 | 55,69 | 59,25 | 5,33% | - |
| 04.11.2025 | 55,67 | 56,25 | 55,60 | 56,25 | 0,50% | - |
| 03.11.2025 | 56,66 | 56,66 | 55,76 | 55,97 | -0,13% | - |
| 31.10.2025 | 56,03 | 56,05 | 55,75 | 56,05 | -0,38% | - |
| 30.10.2025 | 55,70 | 56,64 | 55,70 | 56,26 | 0,25% | - |
| 29.10.2025 | 56,56 | 56,64 | 56,02 | 56,12 | -0,89% | - |
| 28.10.2025 | 55,83 | 56,82 | 55,68 | 56,63 | 1,36% | - |
| 27.10.2025 | 56,00 | 56,13 | 55,64 | 55,87 | -0,78% | - |
| 24.10.2025 | 56,36 | 56,53 | 56,21 | 56,31 | 0,10% | - |
| 23.10.2025 | 55,92 | 56,44 | 55,88 | 56,25 | 0,70% | - |
| 22.10.2025 | 56,81 | 56,81 | 55,21 | 55,86 | -2,21% | - |
| 21.10.2025 | 56,83 | 57,25 | 56,83 | 57,12 | 0,42% | - |
| 20.10.2025 | 57,34 | 57,48 | 56,78 | 56,88 | -1,42% | - |
| 17.10.2025 | 57,21 | 57,77 | 57,21 | 57,71 | 0,49% | - |
| 16.10.2025 | 59,15 | 59,15 | 57,35 | 57,43 | -2,35% | - |
| 15.10.2025 | 58,10 | 59,01 | 58,10 | 58,81 | 1,17% | - |
| 14.10.2025 | 57,79 | 58,16 | 57,75 | 58,13 | -0,02% | - |
| 10.10.2025 | 58,01 | 58,43 | 57,89 | 58,14 | 0,30% | - |
| 09.10.2025 | 58,22 | 58,57 | 57,85 | 57,97 | -0,47% | - |
| 08.10.2025 | 57,50 | 58,25 | 56,94 | 58,25 | 1,78% | - |
| 07.10.2025 | 58,13 | 58,13 | 57,23 | 57,23 | -1,24% | - |
| 06.10.2025 | 58,31 | 58,37 | 57,69 | 57,94 | -1,06% | - |
| 03.10.2025 | 58,33 | 59,12 | 58,33 | 58,57 | 0,60% | - |
| 02.10.2025 | 57,29 | 58,24 | 57,29 | 58,21 | 1,51% | - |
| 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% | - |