45,900€
-0,86%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 46,30 | 46,30 | 45,30 | 45,90 | -0,86% | - |
| 14.11.2024 | 47,30 | 48,40 | 45,70 | 46,30 | -2,11% | - |
| 13.11.2024 | 47,70 | 48,20 | 46,70 | 47,30 | -0,84% | - |
| 12.11.2024 | 47,90 | 48,30 | 47,10 | 47,70 | -0,42% | - |
| 11.11.2024 | 48,60 | 49,20 | 47,50 | 47,90 | -1,44% | - |
| 08.11.2024 | 49,60 | 49,80 | 47,90 | 48,60 | -2,02% | 70,00 |
| 07.11.2024 | 48,75 | 50,55 | 48,75 | 49,60 | 1,74% | - |
| 06.11.2024 | 58,25 | 59,00 | 48,75 | 48,75 | -16,31% | 15,00 |
| 05.11.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 04.11.2024 | 57,50 | 58,25 | 57,25 | 57,75 | 0,43% | - |
| 01.11.2024 | 56,50 | 57,75 | 55,50 | 57,50 | 3,60% | - |
| 31.10.2024 | 56,50 | 56,50 | 55,25 | 55,50 | -1,77% | - |
| 30.10.2024 | 56,75 | 57,25 | 55,75 | 56,50 | -0,44% | - |
| 29.10.2024 | 57,50 | 57,50 | 56,25 | 56,75 | -1,30% | - |
| 28.10.2024 | 57,50 | 57,75 | 56,75 | 57,50 | 0,00% | - |
| 25.10.2024 | 57,75 | 58,25 | 57,25 | 57,50 | -0,43% | - |
| 24.10.2024 | 57,75 | 58,25 | 56,25 | 57,75 | 0,00% | - |
| 23.10.2024 | 57,75 | 58,25 | 57,50 | 57,75 | 0,00% | - |
| 22.10.2024 | 59,00 | 60,50 | 57,75 | 57,75 | -2,12% | - |
| 21.10.2024 | 59,25 | 60,50 | 58,75 | 59,00 | -0,42% | - |
| 18.10.2024 | 59,75 | 60,50 | 59,25 | 59,25 | -0,84% | - |
| 17.10.2024 | 60,25 | 61,00 | 59,75 | 59,75 | -0,83% | - |
| 16.10.2024 | 61,25 | 61,75 | 60,25 | 60,25 | -1,63% | - |
| 15.10.2024 | 61,75 | 62,25 | 61,25 | 61,25 | -0,81% | - |
| 14.10.2024 | 61,75 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 11.10.2024 | 60,25 | 61,75 | 60,00 | 61,75 | 2,49% | - |
| 10.10.2024 | 62,75 | 62,75 | 59,75 | 60,25 | -3,98% | - |
| 09.10.2024 | 62,75 | 63,25 | 62,25 | 62,75 | 0,00% | - |
| 08.10.2024 | 62,25 | 62,75 | 61,50 | 62,75 | 0,80% | - |
| 07.10.2024 | 60,25 | 62,25 | 60,25 | 62,25 | 1,63% | - |
| 04.10.2024 | 60,25 | 61,75 | 60,00 | 61,25 | 1,66% | - |
| 03.10.2024 | 60,75 | 61,00 | 59,75 | 60,25 | -0,82% | - |
| 02.10.2024 | 60,00 | 61,50 | 59,00 | 60,75 | 1,25% | - |
| 01.10.2024 | 59,25 | 60,00 | 58,75 | 60,00 | 1,27% | - |
| 30.09.2024 | 58,00 | 59,25 | 57,50 | 59,25 | 2,16% | - |
| 27.09.2024 | 58,25 | 58,75 | 57,50 | 58,00 | -0,43% | - |
| 26.09.2024 | 59,25 | 59,75 | 58,00 | 58,25 | -1,69% | - |
| 25.09.2024 | 60,25 | 60,25 | 58,50 | 59,25 | 0,00% | - |
| 24.09.2024 | 59,75 | 60,00 | 59,00 | 59,25 | -0,84% | - |
| 23.09.2024 | 60,50 | 61,00 | 59,50 | 59,75 | -1,24% | 100,00 |
| 20.09.2024 | 60,75 | 61,00 | 59,75 | 60,50 | -0,41% | - |
| 19.09.2024 | 60,25 | 62,00 | 60,25 | 60,75 | 0,83% | - |
| 18.09.2024 | 61,25 | 61,75 | 60,00 | 60,25 | -1,63% | - |
| 17.09.2024 | 62,25 | 63,00 | 61,25 | 61,25 | -1,61% | - |
| 16.09.2024 | 61,75 | 62,75 | 61,50 | 62,25 | 0,81% | - |
| 13.09.2024 | 62,00 | 62,25 | 61,50 | 61,75 | -0,40% | - |
| 12.09.2024 | 62,25 | 62,75 | 61,00 | 62,00 | -0,40% | - |
| 11.09.2024 | 62,25 | 62,50 | 60,50 | 62,25 | 0,00% | - |
| 10.09.2024 | 62,25 | 62,50 | 61,50 | 62,25 | 0,00% | - |
| 09.09.2024 | 61,25 | 63,00 | 61,25 | 62,25 | 1,63% | - |
| 06.09.2024 | 61,75 | 62,25 | 60,75 | 61,25 | -0,81% | - |
| 05.09.2024 | 61,75 | 62,50 | 61,50 | 61,75 | 0,00% | - |
| 04.09.2024 | 61,75 | 62,00 | 60,75 | 61,75 | 0,00% | - |
| 03.09.2024 | 62,25 | 62,25 | 61,25 | 61,75 | -0,80% | - |
| 02.09.2024 | 62,25 | 62,25 | 62,25 | 62,25 | 0,00% | - |
| 30.08.2024 | 59,75 | 62,50 | 59,50 | 62,25 | 4,18% | - |
| 29.08.2024 | 59,25 | 60,25 | 59,00 | 59,75 | 0,84% | - |
| 28.08.2024 | 60,00 | 60,50 | 59,00 | 59,25 | -1,25% | - |
| 27.08.2024 | 61,00 | 61,25 | 59,75 | 60,00 | -1,64% | - |
| 26.08.2024 | 60,75 | 62,00 | 60,75 | 61,00 | 0,41% | - |
| 23.08.2024 | 58,75 | 61,00 | 58,75 | 60,75 | 3,40% | - |
| 22.08.2024 | 59,75 | 60,50 | 58,75 | 58,75 | -1,67% | - |
| 21.08.2024 | 59,75 | 60,25 | 59,50 | 59,75 | 0,00% | - |
| 20.08.2024 | 59,75 | 60,25 | 59,25 | 59,75 | 0,00% | - |
| 19.08.2024 | 60,25 | 60,75 | 59,50 | 59,75 | -0,83% | - |
| 16.08.2024 | 61,25 | 62,00 | 60,25 | 60,25 | -1,63% | - |
| 15.08.2024 | 59,25 | 61,50 | 59,25 | 61,25 | 3,38% | - |
| 14.08.2024 | 59,75 | 60,00 | 59,25 | 59,25 | -0,84% | - |
| 13.08.2024 | 59,75 | 60,75 | 59,25 | 59,75 | 0,00% | - |
| 12.08.2024 | 59,50 | 60,50 | 59,25 | 59,75 | 0,42% | - |
| 09.08.2024 | 58,25 | 60,50 | 57,75 | 59,50 | 2,15% | - |
| 08.08.2024 | 57,00 | 59,00 | 57,00 | 58,25 | 2,19% | - |
| 07.08.2024 | 60,25 | 60,75 | 56,25 | 57,00 | -5,39% | - |
| 06.08.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 05.08.2024 | 60,75 | 60,75 | 60,00 | 60,75 | 0,00% | - |
| 02.08.2024 | 61,75 | 61,75 | 59,50 | 60,75 | -1,62% | - |
| 01.08.2024 | 62,25 | 62,75 | 61,25 | 61,75 | -0,40% | - |
| 31.07.2024 | 63,25 | 63,50 | 61,75 | 62,00 | -1,98% | - |
| 30.07.2024 | 63,25 | 63,75 | 63,25 | 63,25 | 0,00% | 69,00 |
| 29.07.2024 | 63,75 | 64,75 | 63,00 | 63,25 | -0,78% | - |
| 26.07.2024 | 63,75 | 64,25 | 63,25 | 63,75 | 0,00% | - |
| 25.07.2024 | 63,75 | 65,25 | 63,25 | 63,75 | 0,00% | - |
| 24.07.2024 | 64,50 | 65,50 | 63,75 | 63,75 | -1,16% | - |
| 23.07.2024 | 63,25 | 64,75 | 63,25 | 64,50 | 1,98% | - |
| 22.07.2024 | 62,75 | 64,00 | 62,25 | 63,25 | 0,80% | - |
| 19.07.2024 | 61,75 | 62,75 | 61,75 | 62,75 | 1,62% | - |
| 18.07.2024 | 61,75 | 62,75 | 60,75 | 61,75 | 0,00% | - |
| 17.07.2024 | 61,25 | 62,00 | 60,25 | 61,75 | 0,82% | - |
| 16.07.2024 | 60,25 | 61,75 | 60,25 | 61,25 | 1,66% | - |
| 15.07.2024 | 60,25 | 61,00 | 60,00 | 60,25 | 0,00% | - |
| 12.07.2024 | 61,25 | 61,25 | 60,25 | 60,25 | -1,63% | - |
| 11.07.2024 | 61,75 | 62,50 | 61,25 | 61,25 | -0,81% | - |
| 10.07.2024 | 60,75 | 61,75 | 60,00 | 61,75 | 1,65% | - |
| 09.07.2024 | 60,25 | 60,75 | 60,00 | 60,75 | 0,83% | - |
| 08.07.2024 | 59,75 | 60,25 | 57,75 | 60,25 | 0,84% | - |
| 05.07.2024 | 60,25 | 60,25 | 59,25 | 59,75 | -0,83% | - |
| 04.07.2024 | 60,00 | 61,00 | 59,50 | 60,25 | 0,42% | - |
| 03.07.2024 | 60,25 | 60,75 | 59,75 | 60,00 | -0,41% | - |
| 02.07.2024 | 60,50 | 60,75 | 59,50 | 60,25 | -0,41% | - |
| 01.07.2024 | 60,75 | 60,75 | 60,50 | 60,50 | -0,41% | - |