42,300€
-1,86%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.04.2025 | 43,10 | 43,20 | 41,90 | 42,40 | -1,62% | - |
03.04.2025 | 44,00 | 44,20 | 42,90 | 43,10 | -2,71% | - |
02.04.2025 | 44,30 | 44,50 | 43,90 | 44,30 | 0,00% | - |
01.04.2025 | 43,60 | 44,70 | 43,30 | 44,30 | 0,91% | - |
31.03.2025 | 43,60 | 44,10 | 43,10 | 43,90 | 0,69% | - |
28.03.2025 | 44,20 | 44,50 | 43,50 | 43,60 | -1,36% | - |
27.03.2025 | 44,60 | 44,70 | 43,90 | 44,20 | -0,90% | - |
26.03.2025 | 43,20 | 44,70 | 43,20 | 44,60 | 3,24% | - |
25.03.2025 | 43,20 | 43,40 | 42,80 | 43,20 | 0,00% | 30,00 |
24.03.2025 | 43,20 | 43,70 | 43,00 | 43,20 | 0,00% | - |
21.03.2025 | 43,20 | 43,50 | 42,70 | 43,20 | 0,00% | - |
20.03.2025 | 43,40 | 43,70 | 43,20 | 43,20 | -0,46% | - |
19.03.2025 | 43,20 | 43,90 | 43,10 | 43,40 | 0,46% | - |
18.03.2025 | 43,50 | 43,60 | 42,70 | 43,20 | -0,69% | - |
17.03.2025 | 43,10 | 43,90 | 43,00 | 43,50 | 1,40% | - |
14.03.2025 | 42,50 | 43,30 | 42,20 | 42,90 | 0,94% | - |
13.03.2025 | 43,00 | 43,10 | 42,10 | 42,50 | -1,16% | - |
12.03.2025 | 42,80 | 43,30 | 42,50 | 43,00 | 0,47% | - |
11.03.2025 | 44,00 | 44,00 | 42,50 | 42,80 | -2,95% | - |
10.03.2025 | 44,10 | 44,50 | 43,50 | 44,10 | 0,00% | - |
07.03.2025 | 42,90 | 44,50 | 42,90 | 44,10 | -0,90% | - |
06.03.2025 | 42,90 | 44,50 | 42,00 | 44,50 | 3,73% | - |
05.03.2025 | 44,70 | 45,30 | 42,70 | 42,90 | -4,03% | - |
04.03.2025 | 47,30 | 47,40 | 44,30 | 44,70 | -5,50% | - |
03.03.2025 | 46,10 | 48,10 | 45,90 | 47,30 | 2,60% | - |
28.02.2025 | 48,10 | 48,40 | 45,80 | 46,10 | -4,36% | - |
27.02.2025 | 46,30 | 48,60 | 46,20 | 48,20 | 4,10% | 1.920,00 |
26.02.2025 | 46,70 | 47,10 | 45,90 | 46,30 | -0,86% | - |
25.02.2025 | 46,10 | 46,70 | 46,00 | 46,70 | 1,30% | - |
24.02.2025 | 46,50 | 46,60 | 46,10 | 46,10 | -0,86% | - |
21.02.2025 | 46,70 | 47,30 | 46,30 | 46,50 | -0,43% | - |
20.02.2025 | 47,30 | 47,40 | 46,50 | 46,70 | -1,27% | - |
19.02.2025 | 46,90 | 47,30 | 46,10 | 47,30 | 0,85% | - |
18.02.2025 | 46,20 | 47,30 | 46,00 | 46,90 | 1,52% | - |
17.02.2025 | 46,10 | 46,20 | 46,00 | 46,20 | 0,22% | - |
14.02.2025 | 46,30 | 46,90 | 45,90 | 46,10 | -0,43% | - |
13.02.2025 | 46,70 | 47,30 | 46,20 | 46,30 | -0,86% | - |
12.02.2025 | 47,90 | 47,90 | 46,50 | 46,70 | -2,51% | - |
11.02.2025 | 47,30 | 47,90 | 47,00 | 47,90 | 1,27% | - |
10.02.2025 | 46,90 | 47,50 | 46,30 | 47,30 | 0,85% | - |
07.02.2025 | 45,90 | 47,30 | 45,90 | 46,90 | 2,18% | - |
06.02.2025 | 46,90 | 47,20 | 45,30 | 45,90 | -2,13% | - |
05.02.2025 | 46,90 | 47,30 | 46,30 | 46,90 | 0,00% | - |
04.02.2025 | 46,90 | 48,20 | 46,90 | 46,90 | 0,00% | - |
03.02.2025 | 47,10 | 47,10 | 43,50 | 46,90 | 0,64% | - |
31.01.2025 | 47,10 | 47,70 | 46,60 | 46,60 | -1,27% | - |
30.01.2025 | 47,50 | 48,00 | 47,10 | 47,20 | -0,63% | - |
29.01.2025 | 48,10 | 48,30 | 47,50 | 47,50 | -1,25% | - |
28.01.2025 | 48,30 | 48,70 | 47,70 | 48,10 | -0,41% | - |
27.01.2025 | 48,90 | 49,00 | 47,70 | 48,30 | -0,82% | - |
24.01.2025 | 48,90 | 49,10 | 48,50 | 48,70 | -0,41% | - |
23.01.2025 | 49,10 | 49,30 | 48,90 | 48,90 | -0,41% | - |
22.01.2025 | 48,10 | 49,50 | 47,70 | 49,10 | 2,08% | - |
21.01.2025 | 47,50 | 48,10 | 47,00 | 48,10 | 1,26% | - |
20.01.2025 | 47,70 | 48,00 | 47,30 | 47,50 | -0,42% | - |
17.01.2025 | 47,70 | 47,90 | 47,30 | 47,70 | 0,00% | - |
16.01.2025 | 47,60 | 47,90 | 46,90 | 47,70 | 0,21% | - |
15.01.2025 | 44,30 | 47,80 | 44,30 | 47,60 | 7,45% | - |
14.01.2025 | 45,50 | 45,60 | 44,30 | 44,30 | -2,64% | 16,00 |
13.01.2025 | 45,50 | 46,00 | 44,90 | 45,50 | 0,00% | - |
10.01.2025 | 46,50 | 46,80 | 45,10 | 45,50 | -2,15% | - |
09.01.2025 | 46,70 | 46,90 | 46,50 | 46,50 | -0,43% | - |
08.01.2025 | 48,50 | 48,60 | 46,10 | 46,70 | -3,91% | - |
07.01.2025 | 49,95 | 50,75 | 48,10 | 48,60 | -2,61% | - |
06.01.2025 | 49,50 | 51,25 | 49,25 | 49,90 | 0,81% | - |
03.01.2025 | 49,30 | 50,40 | 49,10 | 49,50 | 0,20% | - |
02.01.2025 | 47,40 | 49,60 | 47,40 | 49,40 | 4,88% | - |
30.12.2024 | 47,10 | 47,30 | 47,10 | 47,10 | 0,21% | - |
27.12.2024 | 47,30 | 47,50 | 46,90 | 47,00 | -0,63% | - |
23.12.2024 | 47,10 | 47,50 | 47,00 | 47,30 | 0,42% | - |
20.12.2024 | 47,10 | 47,90 | 46,70 | 47,10 | 0,00% | - |
19.12.2024 | 47,30 | 47,90 | 46,70 | 47,10 | -0,42% | - |
18.12.2024 | 47,70 | 47,90 | 47,30 | 47,30 | -0,84% | - |
17.12.2024 | 47,90 | 48,10 | 47,50 | 47,70 | -0,42% | - |
16.12.2024 | 47,90 | 48,50 | 47,90 | 47,90 | 0,00% | - |
13.12.2024 | 48,70 | 48,70 | 47,70 | 47,90 | -1,64% | - |
12.12.2024 | 48,70 | 49,30 | 48,50 | 48,70 | 0,00% | - |
11.12.2024 | 48,50 | 49,20 | 48,00 | 48,70 | 0,41% | - |
10.12.2024 | 49,50 | 49,60 | 48,50 | 48,50 | -2,02% | - |
09.12.2024 | 49,95 | 50,05 | 49,20 | 49,50 | -0,90% | - |
06.12.2024 | 49,60 | 50,25 | 49,15 | 49,95 | 0,71% | - |
05.12.2024 | 49,95 | 50,40 | 49,30 | 49,60 | -0,70% | - |
04.12.2024 | 49,10 | 50,40 | 48,70 | 49,95 | 1,73% | - |
03.12.2024 | 48,30 | 49,20 | 48,20 | 49,10 | 1,66% | - |
02.12.2024 | 48,40 | 48,70 | 47,80 | 48,30 | 0,00% | - |
29.11.2024 | 48,50 | 48,60 | 48,00 | 48,30 | -0,41% | - |
28.11.2024 | 48,10 | 48,80 | 48,00 | 48,50 | 0,83% | 20,00 |
27.11.2024 | 48,00 | 48,20 | 47,50 | 48,10 | 0,21% | - |
26.11.2024 | 48,70 | 48,70 | 47,70 | 48,00 | -1,44% | - |
25.11.2024 | 48,50 | 49,10 | 48,10 | 48,70 | 0,41% | - |
22.11.2024 | 47,90 | 48,50 | 47,90 | 48,50 | 1,25% | - |
21.11.2024 | 46,90 | 48,30 | 46,60 | 47,90 | 2,13% | - |
20.11.2024 | 47,50 | 47,80 | 46,30 | 46,90 | -1,26% | - |
19.11.2024 | 47,10 | 47,70 | 46,50 | 47,50 | 0,85% | - |
18.11.2024 | 45,90 | 47,90 | 45,70 | 47,10 | 2,61% | - |
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% | - |