53,036$
-9,51%
Echtzeit-Aktienkurs Stella-Jones Inc.
Bid:
Ask:
Aktienkurse zur Stella-Jones Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 58,70 | 59,07 | 52,95 | 53,03 | -9,52% | - |
| 02.05.2024 | 58,44 | 59,16 | 58,25 | 58,61 | 1,08% | - |
| 30.04.2024 | 57,80 | 58,31 | 57,80 | 57,99 | -1,07% | - |
| 29.04.2024 | 59,86 | 60,32 | 58,46 | 58,61 | -2,25% | - |
| 26.04.2024 | 59,44 | 60,39 | 59,26 | 59,96 | 1,95% | - |
| 25.04.2024 | 58,52 | 58,92 | 58,30 | 58,81 | 0,23% | - |
| 24.04.2024 | 58,38 | 59,30 | 58,29 | 58,68 | 0,24% | - |
| 23.04.2024 | 58,07 | 58,84 | 57,93 | 58,54 | 0,78% | - |
| 22.04.2024 | 57,93 | 58,40 | 57,80 | 58,08 | 0,33% | - |
| 19.04.2024 | 58,08 | 58,33 | 57,49 | 57,89 | -0,33% | - |
| 18.04.2024 | 58,08 | 58,57 | 57,25 | 58,09 | -0,32% | - |
| 17.04.2024 | 57,73 | 58,52 | 57,73 | 58,27 | 0,70% | - |
| 16.04.2024 | 57,67 | 58,11 | 57,18 | 57,87 | -0,21% | - |
| 15.04.2024 | 58,29 | 58,49 | 57,44 | 57,99 | 0,62% | - |
| 12.04.2024 | 58,21 | 58,45 | 57,28 | 57,63 | -1,40% | - |
| 11.04.2024 | 58,36 | 58,66 | 57,73 | 58,45 | 0,09% | - |
| 10.04.2024 | 58,56 | 59,02 | 57,93 | 58,40 | -0,67% | - |
| 09.04.2024 | 58,48 | 59,10 | 58,11 | 58,79 | 0,51% | - |
| 08.04.2024 | 58,53 | 58,58 | 57,90 | 58,50 | 0,13% | - |
| 05.04.2024 | 58,86 | 59,48 | 58,32 | 58,43 | -1,13% | - |
| 04.04.2024 | 59,38 | 59,75 | 58,89 | 59,10 | -0,03% | - |
| 03.04.2024 | 58,33 | 59,93 | 58,27 | 59,11 | 1,43% | - |
| 02.04.2024 | 58,23 | 58,50 | 57,42 | 58,28 | 0,06% | - |
| 28.03.2024 | 58,23 | 58,49 | 57,86 | 58,24 | 0,30% | - |
| 27.03.2024 | 58,54 | 58,59 | 56,79 | 58,07 | -0,64% | - |
| 26.03.2024 | 57,46 | 58,44 | 57,37 | 58,44 | 1,98% | - |
| 25.03.2024 | 57,03 | 57,58 | 56,66 | 57,31 | 0,65% | - |
| 22.03.2024 | 56,99 | 57,24 | 55,78 | 56,93 | -0,36% | - |
| 21.03.2024 | 56,45 | 57,50 | 56,29 | 57,14 | 1,47% | - |
| 20.03.2024 | 55,69 | 56,33 | 55,61 | 56,31 | 0,86% | - |
| 19.03.2024 | 54,94 | 55,92 | 54,82 | 55,84 | 0,68% | - |
| 18.03.2024 | 55,31 | 55,85 | 54,62 | 55,46 | 1,33% | - |
| 15.03.2024 | 53,39 | 54,95 | 53,39 | 54,73 | 2,37% | - |
| 14.03.2024 | 54,34 | 54,34 | 53,33 | 53,46 | -1,35% | - |
| 13.03.2024 | 54,79 | 55,08 | 54,19 | 54,19 | -1,01% | - |
| 12.03.2024 | 56,02 | 56,04 | 54,65 | 54,74 | -2,68% | - |
| 11.03.2024 | 56,10 | 56,29 | 55,73 | 56,25 | 0,12% | - |
| 08.03.2024 | 56,40 | 56,61 | 55,85 | 56,19 | -0,27% | - |
| 07.03.2024 | 56,03 | 56,45 | 55,57 | 56,34 | 0,61% | - |
| 06.03.2024 | 53,66 | 56,13 | 53,48 | 56,00 | 4,88% | - |
| 05.03.2024 | 53,27 | 53,44 | 52,83 | 53,40 | 0,36% | - |
| 04.03.2024 | 53,85 | 53,85 | 53,16 | 53,21 | -1,04% | - |
| 01.03.2024 | 56,20 | 56,27 | 53,63 | 53,77 | -4,13% | - |
| 29.02.2024 | 60,58 | 60,58 | 53,81 | 56,08 | -7,65% | - |
| 28.02.2024 | 59,02 | 61,22 | 59,02 | 60,73 | 1,98% | - |
| 27.02.2024 | 57,73 | 59,87 | 57,53 | 59,55 | 3,43% | - |
| 26.02.2024 | 57,76 | 58,16 | 57,01 | 57,57 | -1,23% | - |
| 23.02.2024 | 58,81 | 58,88 | 57,76 | 58,29 | -0,89% | - |
| 22.02.2024 | 58,80 | 59,15 | 58,72 | 58,82 | 0,43% | - |
| 21.02.2024 | 58,68 | 58,92 | 58,36 | 58,57 | -0,55% | - |
| 20.02.2024 | 58,93 | 59,37 | 58,16 | 58,89 | -0,59% | - |
| 16.02.2024 | 59,17 | 59,74 | 58,71 | 59,24 | -0,41% | - |
| 15.02.2024 | 60,81 | 60,97 | 59,27 | 59,48 | -1,78% | - |
| 14.02.2024 | 59,60 | 60,92 | 59,03 | 60,56 | 1,93% | - |
| 13.02.2024 | 58,65 | 59,44 | 58,64 | 59,41 | -0,57% | - |
| 12.02.2024 | 58,67 | 60,08 | 58,67 | 59,75 | 1,18% | - |
| 09.02.2024 | 57,13 | 59,26 | 56,74 | 59,06 | 4,40% | - |
| 08.02.2024 | 57,09 | 57,72 | 56,57 | 56,57 | -0,91% | - |
| 07.02.2024 | 57,34 | 58,15 | 56,94 | 57,09 | -0,72% | - |
| 06.02.2024 | 57,41 | 57,74 | 56,37 | 57,50 | 0,90% | - |
| 05.02.2024 | 58,56 | 58,61 | 56,99 | 56,99 | -4,00% | - |
| 02.02.2024 | 58,25 | 59,37 | 57,83 | 59,37 | 1,16% | - |
| 01.02.2024 | 59,36 | 59,72 | 58,69 | 58,69 | -0,67% | - |
| 31.01.2024 | 59,15 | 59,72 | 58,66 | 59,08 | -0,01% | - |
| 30.01.2024 | 59,38 | 59,60 | 58,42 | 59,09 | -0,68% | - |
| 29.01.2024 | 59,57 | 59,70 | 58,92 | 59,50 | 0,11% | - |
| 26.01.2024 | 60,04 | 60,44 | 59,21 | 59,43 | -0,67% | - |
| 25.01.2024 | 59,51 | 60,46 | 59,51 | 59,83 | 0,87% | - |
| 24.01.2024 | 61,73 | 62,06 | 59,31 | 59,31 | -3,21% | - |
| 23.01.2024 | 63,02 | 63,02 | 61,28 | 61,28 | -2,09% | - |
| 22.01.2024 | 63,44 | 63,62 | 62,59 | 62,59 | -1,37% | - |
| 19.01.2024 | 61,45 | 63,71 | 61,26 | 63,46 | 2,80% | - |
| 18.01.2024 | 59,87 | 61,76 | 59,61 | 61,73 | 3,37% | - |
| 17.01.2024 | 59,42 | 60,06 | 59,12 | 59,72 | -0,57% | - |
| 16.01.2024 | 58,35 | 60,07 | 58,18 | 60,06 | -0,27% | - |
| 12.01.2024 | 60,56 | 60,89 | 60,00 | 60,23 | 0,74% | - |
| 11.01.2024 | 60,24 | 60,30 | 59,07 | 59,78 | -0,87% | - |
| 10.01.2024 | 59,66 | 60,31 | 58,77 | 60,31 | 1,24% | - |
| 09.01.2024 | 58,12 | 59,97 | 58,07 | 59,57 | 1,77% | - |
| 08.01.2024 | 56,73 | 58,57 | 56,73 | 58,53 | 2,91% | - |
| 05.01.2024 | 57,11 | 57,49 | 56,81 | 56,88 | -0,48% | - |
| 04.01.2024 | 56,90 | 57,41 | 56,73 | 57,15 | 0,66% | - |
| 03.01.2024 | 56,20 | 57,36 | 56,15 | 56,78 | -0,16% | - |
| 02.01.2024 | 58,31 | 58,31 | 56,47 | 56,87 | -2,08% | - |
| 28.12.2023 | 58,50 | 58,71 | 57,78 | 58,08 | -0,52% | - |
| 27.12.2023 | 57,71 | 58,84 | 57,62 | 58,38 | 1,96% | - |
| 22.12.2023 | 57,08 | 57,28 | 56,68 | 57,26 | 0,53% | - |
| 21.12.2023 | 56,66 | 57,13 | 55,49 | 56,96 | 1,12% | - |
| 20.12.2023 | 57,56 | 57,80 | 56,21 | 56,33 | -1,85% | - |
| 19.12.2023 | 55,44 | 57,54 | 55,44 | 57,39 | 4,06% | - |
| 18.12.2023 | 54,84 | 55,90 | 54,81 | 55,15 | 0,84% | - |
| 15.12.2023 | 54,27 | 55,37 | 53,91 | 54,69 | -1,36% | - |
| 14.12.2023 | 58,97 | 59,14 | 55,41 | 55,44 | -5,07% | - |
| 13.12.2023 | 58,84 | 59,13 | 57,78 | 58,40 | -0,38% | - |
| 12.12.2023 | 59,07 | 59,07 | 58,10 | 58,63 | -0,93% | - |
| 11.12.2023 | 57,77 | 59,17 | 57,55 | 59,17 | 0,97% | - |
| 08.12.2023 | 60,63 | 60,63 | 58,39 | 58,61 | -3,92% | - |
| 07.12.2023 | 58,47 | 61,02 | 58,42 | 61,00 | 4,20% | - |
| 06.12.2023 | 58,30 | 58,75 | 57,79 | 58,54 | 1,38% | - |
| 05.12.2023 | 58,01 | 58,54 | 57,50 | 57,75 | -0,84% | - |