46,964$
-0,06%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 47,02 | 47,34 | 46,89 | 47,31 | 0,68% | - |
| 12.11.2026 | 46,79 | 47,39 | 46,66 | 46,99 | 0,58% | - |
| 11.11.2026 | 46,47 | 47,11 | 46,25 | 46,72 | 0,37% | - |
| 10.11.2026 | 46,98 | 47,40 | 46,08 | 46,55 | -1,47% | - |
| 09.11.2026 | 46,86 | 47,36 | 46,71 | 47,24 | 1,70% | - |
| 06.11.2026 | 46,10 | 47,02 | 45,61 | 46,45 | 0,16% | - |
| 05.11.2026 | 44,25 | 46,42 | 44,25 | 46,38 | 4,40% | - |
| 04.11.2026 | 47,75 | 47,80 | 42,16 | 44,42 | -7,04% | - |
| 03.11.2026 | 47,79 | 47,96 | 47,32 | 47,79 | -0,24% | - |
| 02.11.2026 | 47,92 | 48,83 | 47,76 | 47,90 | -0,02% | - |
| 30.10.2026 | 48,52 | 48,52 | 47,56 | 47,91 | -1,17% | - |
| 29.10.2026 | 47,90 | 48,59 | 47,75 | 48,48 | 1,28% | - |
| 28.10.2026 | 47,72 | 47,92 | 47,53 | 47,87 | 0,43% | - |
| 27.10.2026 | 47,61 | 48,27 | 47,22 | 47,66 | -0,14% | - |
| 26.10.2026 | 47,77 | 48,02 | 47,30 | 47,73 | -0,53% | - |
| 23.10.2026 | 48,28 | 48,56 | 47,52 | 47,99 | -0,56% | - |
| 22.10.2026 | 48,40 | 48,80 | 47,71 | 48,26 | -0,09% | - |
| 21.10.2026 | 46,77 | 48,84 | 46,66 | 48,30 | 3,60% | - |
| 20.10.2026 | 46,45 | 47,16 | 46,43 | 46,62 | 0,69% | - |
| 19.10.2026 | 46,89 | 46,89 | 46,05 | 46,30 | -0,72% | - |
| 16.10.2026 | 46,32 | 47,01 | 46,32 | 46,64 | 0,75% | - |
| 15.10.2026 | 45,48 | 46,37 | 45,22 | 46,29 | 2,19% | - |
| 14.10.2026 | 45,07 | 45,84 | 45,07 | 45,30 | 0,21% | - |
| 13.10.2026 | 45,82 | 46,15 | 45,04 | 45,20 | -0,69% | - |
| 12.10.2026 | 45,60 | 45,61 | 45,52 | 45,52 | -0,21% | - |
| 09.10.2026 | 45,97 | 46,35 | 45,61 | 45,61 | -1,22% | - |
| 08.10.2026 | 44,98 | 46,18 | 44,90 | 46,18 | 2,35% | - |
| 07.10.2026 | 45,44 | 45,56 | 44,63 | 45,12 | -1,06% | - |
| 06.10.2026 | 46,23 | 46,55 | 45,32 | 45,60 | -1,11% | - |
| 05.10.2026 | 45,94 | 46,28 | 45,69 | 46,11 | 0,91% | - |
| 02.10.2026 | 46,14 | 46,28 | 45,40 | 45,70 | -0,88% | - |
| 01.10.2026 | 47,40 | 47,43 | 45,75 | 46,10 | -2,85% | - |
| 30.09.2026 | 49,09 | 49,28 | 47,45 | 47,45 | -3,34% | - |
| 29.09.2026 | 49,22 | 49,32 | 48,80 | 49,09 | -0,26% | - |
| 28.09.2026 | 48,42 | 49,49 | 48,16 | 49,22 | 1,38% | - |
| 25.09.2026 | 48,12 | 48,69 | 47,77 | 48,55 | 0,89% | - |
| 24.09.2026 | 48,65 | 48,66 | 47,84 | 48,12 | -1,47% | - |
| 23.09.2026 | 49,58 | 49,76 | 48,30 | 48,84 | -1,92% | - |
| 22.09.2026 | 49,25 | 50,00 | 49,25 | 49,80 | 0,83% | - |
| 21.09.2026 | 49,71 | 50,16 | 49,11 | 49,39 | 0,02% | - |
| 18.09.2026 | 49,08 | 49,45 | 48,49 | 49,38 | 0,42% | - |
| 17.09.2026 | 48,97 | 49,69 | 48,84 | 49,18 | 0,73% | - |
| 16.09.2026 | 48,91 | 49,27 | 48,60 | 48,82 | 0,00% | - |
| 15.09.2026 | 49,18 | 49,42 | 48,69 | 48,82 | -0,95% | - |
| 14.09.2026 | 48,26 | 49,58 | 48,26 | 49,29 | 1,62% | - |
| 11.09.2026 | 48,78 | 48,83 | 48,43 | 48,50 | -0,77% | - |
| 10.09.2026 | 48,41 | 49,09 | 48,41 | 48,88 | 0,53% | - |
| 09.09.2026 | 49,62 | 49,64 | 48,43 | 48,62 | -1,58% | - |
| 08.09.2026 | 49,86 | 49,86 | 49,39 | 49,40 | -0,38% | - |
| 04.09.2026 | 49,42 | 49,68 | 49,13 | 49,59 | -0,13% | - |
| 03.09.2026 | 49,59 | 49,90 | 49,15 | 49,65 | 0,31% | - |
| 02.09.2026 | 49,17 | 50,17 | 49,16 | 49,50 | 0,49% | - |
| 01.09.2026 | 49,84 | 50,00 | 48,78 | 49,26 | -1,10% | - |
| 31.08.2026 | 50,08 | 50,08 | 49,52 | 49,81 | -0,72% | - |
| 28.08.2026 | 50,59 | 51,19 | 49,91 | 50,17 | -0,89% | - |
| 27.08.2026 | 50,10 | 50,73 | 49,77 | 50,62 | 1,17% | - |
| 26.08.2026 | 49,84 | 50,08 | 49,26 | 50,03 | 0,34% | - |
| 25.08.2026 | 50,65 | 50,65 | 49,75 | 49,86 | -1,25% | - |
| 24.08.2026 | 51,63 | 51,79 | 50,27 | 50,49 | -2,41% | - |
| 21.08.2026 | 52,03 | 52,08 | 51,52 | 51,74 | 0,01% | - |
| 20.08.2026 | 52,83 | 53,01 | 51,53 | 51,73 | -1,77% | - |
| 19.08.2026 | 52,47 | 52,98 | 52,46 | 52,66 | 1,06% | - |
| 18.08.2026 | 53,03 | 53,11 | 52,09 | 52,11 | -1,73% | - |
| 17.08.2026 | 53,54 | 53,56 | 52,67 | 53,03 | -0,93% | - |
| 14.08.2026 | 54,90 | 55,04 | 53,31 | 53,53 | -2,05% | - |
| 13.08.2026 | 54,06 | 54,75 | 53,97 | 54,65 | 1,31% | - |
| 12.08.2026 | 55,65 | 55,66 | 53,64 | 53,94 | -3,00% | - |
| 11.08.2026 | 55,87 | 56,06 | 55,39 | 55,61 | -0,03% | - |
| 10.08.2026 | 54,92 | 55,98 | 54,62 | 55,63 | 1,66% | - |
| 07.08.2026 | 53,67 | 55,61 | 53,67 | 54,72 | 2,62% | - |
| 06.08.2026 | 53,70 | 53,88 | 51,01 | 53,33 | -5,59% | - |
| 05.08.2026 | 56,41 | 57,04 | 56,17 | 56,49 | 0,39% | - |
| 04.08.2026 | 54,75 | 56,39 | 54,75 | 56,27 | 2,21% | - |
| 03.08.2026 | 55,11 | 55,13 | 55,05 | 55,05 | -0,56% | - |
| 31.07.2026 | 54,67 | 55,36 | 53,91 | 55,36 | 1,08% | - |
| 30.07.2026 | 55,46 | 55,48 | 53,97 | 54,77 | -0,79% | - |
| 29.07.2026 | 56,80 | 56,86 | 55,15 | 55,21 | -1,66% | - |
| 28.07.2026 | 55,82 | 56,53 | 55,09 | 56,14 | 0,76% | - |
| 27.07.2026 | 54,50 | 55,95 | 54,48 | 55,72 | 2,13% | - |
| 24.07.2026 | 53,87 | 54,65 | 53,80 | 54,55 | 1,18% | - |
| 23.07.2026 | 54,55 | 54,59 | 53,58 | 53,92 | -0,93% | - |
| 22.07.2026 | 54,50 | 55,03 | 54,24 | 54,42 | 0,06% | - |
| 21.07.2026 | 55,06 | 55,08 | 53,72 | 54,39 | -1,32% | - |
| 20.07.2026 | 54,52 | 55,12 | 53,96 | 55,12 | -0,18% | - |
| 17.07.2026 | 56,71 | 56,83 | 55,02 | 55,22 | -2,44% | - |
| 16.07.2026 | 56,40 | 57,06 | 56,36 | 56,60 | 0,54% | - |
| 15.07.2026 | 56,27 | 56,52 | 55,70 | 56,29 | 0,06% | - |
| 14.07.2026 | 56,54 | 56,54 | 55,79 | 56,26 | 0,38% | - |
| 13.07.2026 | 55,96 | 56,28 | 55,73 | 56,04 | 0,12% | - |
| 10.07.2026 | 56,11 | 56,59 | 55,87 | 55,98 | -0,04% | - |
| 09.07.2026 | 56,15 | 56,15 | 54,78 | 56,00 | -0,16% | - |
| 08.07.2026 | 56,75 | 56,75 | 55,74 | 56,09 | -1,36% | - |
| 07.07.2026 | 56,30 | 57,05 | 56,30 | 56,86 | 1,22% | - |
| 06.07.2026 | 56,28 | 56,38 | 55,45 | 56,18 | -0,35% | - |
| 02.07.2026 | 55,30 | 56,65 | 54,18 | 56,37 | 2,16% | - |
| 01.07.2026 | 55,15 | 55,22 | 55,13 | 55,18 | 0,02% | - |
| 30.06.2026 | 56,06 | 56,08 | 55,17 | 55,17 | -1,57% | - |
| 29.06.2026 | 57,90 | 58,01 | 55,53 | 56,05 | -2,99% | - |
| 26.06.2026 | 58,04 | 58,98 | 57,76 | 57,78 | 0,12% | - |
| 25.06.2026 | 58,30 | 58,84 | 57,70 | 57,71 | -0,84% | - |