9,910$
-2,17%
Echtzeit-Aktienkurs StoneCo Ltd
Bid:
Ask:
Aktienkurse zur StoneCo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,33 | 10,45 | 9,88 | 9,91 | -2,17% | 8.151.942,00 |
| 20.02.2025 | 10,07 | 10,18 | 9,95 | 10,13 | 0,60% | 4.112.601,00 |
| 19.02.2025 | 10,00 | 10,21 | 9,82 | 10,07 | -0,30% | 6.582.209,00 |
| 18.02.2025 | 9,83 | 10,12 | 9,78 | 10,10 | 3,27% | 7.862.590,00 |
| 14.02.2025 | 9,53 | 9,90 | 9,47 | 9,78 | 4,38% | 8.823.983,00 |
| 13.02.2025 | 9,25 | 9,39 | 9,18 | 9,37 | 1,52% | 4.291.017,00 |
| 12.02.2025 | 9,27 | 9,34 | 8,89 | 9,23 | -3,55% | 11.561.056,00 |
| 11.02.2025 | 9,35 | 9,63 | 9,35 | 9,57 | 1,27% | 3.673.942,00 |
| 10.02.2025 | 9,34 | 9,49 | 9,17 | 9,45 | 3,39% | 3.279.687,00 |
| 07.02.2025 | 9,22 | 9,30 | 9,10 | 9,14 | -0,87% | 4.336.762,00 |
| 06.02.2025 | 9,41 | 9,42 | 9,18 | 9,22 | -1,28% | 2.231.364,00 |
| 05.02.2025 | 9,37 | 9,62 | 9,29 | 9,34 | -0,53% | 4.279.979,00 |
| 04.02.2025 | 8,86 | 9,64 | 8,82 | 9,39 | 5,62% | 5.915.566,00 |
| 03.02.2025 | 8,86 | 9,09 | 8,81 | 8,89 | -3,05% | 6.316.155,00 |
| 31.01.2025 | 9,60 | 9,60 | 9,17 | 9,17 | -3,58% | 4.474.450,00 |
| 30.01.2025 | 9,01 | 9,69 | 8,94 | 9,51 | 7,22% | 8.775.264,00 |
| 29.01.2025 | 8,84 | 9,09 | 8,69 | 8,87 | 0,34% | 4.772.139,00 |
| 28.01.2025 | 8,96 | 9,07 | 8,83 | 8,84 | -0,79% | 3.155.226,00 |
| 27.01.2025 | 8,65 | 8,96 | 8,64 | 8,91 | 2,53% | 4.834.171,00 |
| 24.01.2025 | 8,64 | 8,89 | 8,60 | 8,69 | 1,52% | 5.381.112,00 |
| 23.01.2025 | 8,52 | 8,77 | 8,52 | 8,56 | -0,23% | 5.187.227,00 |
| 22.01.2025 | 8,48 | 8,76 | 8,43 | 8,58 | 1,66% | 4.903.435,00 |
| 21.01.2025 | 8,62 | 8,63 | 8,38 | 8,44 | -1,40% | 4.580.194,00 |
| 17.01.2025 | 8,47 | 8,63 | 8,40 | 8,56 | 1,66% | 5.070.200,00 |
| 16.01.2025 | 8,25 | 8,59 | 8,20 | 8,42 | -3,66% | 6.038.373,00 |
| 15.01.2025 | 8,50 | 8,83 | 8,45 | 8,74 | 6,20% | 5.509.208,00 |
| 14.01.2025 | 8,14 | 8,26 | 8,12 | 8,23 | 1,11% | 4.376.296,00 |
| 13.01.2025 | 7,77 | 8,16 | 7,72 | 8,14 | 3,69% | 4.612.524,00 |
| 10.01.2025 | 7,91 | 8,01 | 7,73 | 7,85 | -1,51% | 7.303.327,00 |
| 08.01.2025 | 8,19 | 8,19 | 7,95 | 7,97 | -3,98% | 5.775.948,00 |
| 07.01.2025 | 8,30 | 8,41 | 8,21 | 8,30 | 1,34% | 3.907.996,00 |
| 06.01.2025 | 8,22 | 8,55 | 8,15 | 8,19 | 1,99% | 5.687.215,00 |
| 03.01.2025 | 8,12 | 8,13 | 8,01 | 8,03 | -0,86% | 3.166.773,00 |
| 02.01.2025 | 8,07 | 8,32 | 7,91 | 8,10 | 1,63% | 4.758.430,00 |
| 31.12.2024 | 7,93 | 8,06 | 7,90 | 7,97 | 1,14% | 3.937.973,00 |
| 30.12.2024 | 8,13 | 8,13 | 7,83 | 7,88 | -3,79% | 5.323.388,00 |
| 27.12.2024 | 8,20 | 8,28 | 8,07 | 8,19 | -0,85% | 3.079.502,00 |
| 26.12.2024 | 8,05 | 8,28 | 7,96 | 8,26 | 2,23% | 3.844.437,00 |
| 24.12.2024 | 8,13 | 8,13 | 8,01 | 8,08 | -0,12% | 1.995.702,00 |
| 23.12.2024 | 8,21 | 8,30 | 8,00 | 8,09 | -1,34% | 4.814.508,00 |
| 20.12.2024 | 7,98 | 8,32 | 7,89 | 8,20 | 2,50% | 7.914.637,00 |
| 19.12.2024 | 8,21 | 8,21 | 7,99 | 8,00 | -0,50% | 6.597.714,00 |
| 18.12.2024 | 8,71 | 8,77 | 8,03 | 8,04 | -7,69% | 9.514.542,00 |
| 17.12.2024 | 8,69 | 9,00 | 8,64 | 8,71 | 0,00% | 6.658.146,00 |
| 16.12.2024 | 9,00 | 9,05 | 8,70 | 8,71 | -3,44% | 5.606.280,00 |
| 13.12.2024 | 8,92 | 9,06 | 8,87 | 9,02 | 0,56% | 3.695.847,00 |
| 12.12.2024 | 9,00 | 9,12 | 8,87 | 8,97 | -1,75% | 5.542.793,00 |
| 11.12.2024 | 9,08 | 9,39 | 8,91 | 9,13 | 0,88% | 5.912.589,00 |
| 10.12.2024 | 9,20 | 9,21 | 9,02 | 9,05 | -1,42% | 5.433.282,00 |
| 09.12.2024 | 9,29 | 9,76 | 9,16 | 9,18 | 0,22% | 7.501.260,00 |
| 06.12.2024 | 9,41 | 9,52 | 9,08 | 9,16 | -2,45% | 6.997.615,00 |
| 05.12.2024 | 9,52 | 9,68 | 9,32 | 9,39 | -1,47% | 6.095.078,00 |
| 04.12.2024 | 9,44 | 9,67 | 9,40 | 9,53 | 0,74% | 5.317.365,00 |
| 03.12.2024 | 9,66 | 9,78 | 9,36 | 9,46 | -2,77% | 5.943.427,00 |
| 02.12.2024 | 9,61 | 9,81 | 9,14 | 9,73 | 2,64% | 9.332.681,00 |
| 29.11.2024 | 9,50 | 9,64 | 9,26 | 9,48 | -8,93% | 8.795.523,00 |
| 27.11.2024 | 10,82 | 10,88 | 10,21 | 10,41 | -2,71% | 7.537.852,00 |
| 26.11.2024 | 10,83 | 11,05 | 10,64 | 10,70 | -1,83% | 6.645.157,00 |
| 25.11.2024 | 10,51 | 10,97 | 10,46 | 10,90 | 6,24% | 12.041.401,00 |
| 22.11.2024 | 9,90 | 10,48 | 9,72 | 10,26 | 12,62% | 10.812.610,00 |
| 20.11.2024 | 9,21 | 9,32 | 9,06 | 9,11 | -1,83% | 4.315.602,00 |
| 19.11.2024 | 9,51 | 9,60 | 9,19 | 9,28 | -4,03% | 7.755.784,00 |
| 18.11.2024 | 9,76 | 9,91 | 9,66 | 9,67 | -0,92% | 4.015.647,00 |
| 15.11.2024 | 9,94 | 10,03 | 9,61 | 9,76 | -1,11% | 4.850.535,00 |
| 14.11.2024 | 10,61 | 10,76 | 9,83 | 9,87 | -5,91% | 10.564.618,00 |
| 13.11.2024 | 11,44 | 11,48 | 10,45 | 10,49 | -9,49% | 11.998.851,00 |
| 12.11.2024 | 11,53 | 11,68 | 11,34 | 11,59 | 0,09% | 6.425.228,00 |
| 11.11.2024 | 11,43 | 11,61 | 11,21 | 11,58 | 2,48% | 3.098.927,00 |
| 08.11.2024 | 11,26 | 11,32 | 11,04 | 11,30 | -0,44% | 3.122.695,00 |
| 07.11.2024 | 11,61 | 11,78 | 11,29 | 11,35 | -1,48% | 4.254.944,00 |
| 06.11.2024 | 11,14 | 11,53 | 10,91 | 11,52 | 4,44% | 5.554.348,00 |
| 05.11.2024 | 11,33 | 11,40 | 10,78 | 11,03 | -2,73% | 5.121.975,00 |
| 04.11.2024 | 11,11 | 11,60 | 11,08 | 11,34 | 2,35% | 3.282.790,00 |
| 01.11.2024 | 11,18 | 11,41 | 11,01 | 11,08 | -0,09% | 4.648.572,00 |
| 31.10.2024 | 11,27 | 11,43 | 11,09 | 11,09 | -1,55% | 1.370.660,00 |
| 30.10.2024 | 11,41 | 11,49 | 11,25 | 11,27 | -2,13% | 2.560.656,00 |
| 29.10.2024 | 11,52 | 11,80 | 11,49 | 11,51 | -0,69% | 2.294.059,00 |
| 28.10.2024 | 11,53 | 11,79 | 11,52 | 11,59 | 1,13% | 2.605.492,00 |
| 25.10.2024 | 11,39 | 11,60 | 11,26 | 11,46 | 1,42% | 3.853.511,00 |
| 24.10.2024 | 11,18 | 11,31 | 11,05 | 11,30 | 1,25% | 2.110.144,00 |
| 23.10.2024 | 11,01 | 11,31 | 11,01 | 11,16 | 0,36% | 1.807.223,00 |
| 22.10.2024 | 10,97 | 11,20 | 10,96 | 11,12 | 0,91% | 1.612.181,00 |
| 21.10.2024 | 11,05 | 11,12 | 10,95 | 11,02 | 0,00% | 2.518.332,00 |
| 18.10.2024 | 11,05 | 11,25 | 10,96 | 11,02 | 0,46% | 1.949.288,00 |
| 17.10.2024 | 10,96 | 10,98 | 10,77 | 10,97 | 0,46% | 1.724.866,00 |
| 16.10.2024 | 11,03 | 11,11 | 10,88 | 10,92 | -0,36% | 3.028.403,00 |
| 15.10.2024 | 11,15 | 11,20 | 10,93 | 10,96 | -2,40% | 2.061.966,00 |
| 14.10.2024 | 10,88 | 11,34 | 10,83 | 11,23 | 2,56% | 2.539.813,00 |
| 11.10.2024 | 10,88 | 10,97 | 10,77 | 10,95 | -0,24% | 3.502.339,00 |
| 10.10.2024 | 10,72 | 11,08 | 10,64 | 10,98 | 1,16% | 2.570.580,00 |
| 09.10.2024 | 11,11 | 11,14 | 10,72 | 10,85 | -2,65% | 2.962.879,00 |
| 08.10.2024 | 11,14 | 11,19 | 10,98 | 11,15 | -0,18% | 1.173.857,00 |
| 07.10.2024 | 11,27 | 11,39 | 11,11 | 11,17 | -1,46% | 1.415.079,00 |
| 04.10.2024 | 11,19 | 11,34 | 11,11 | 11,33 | 3,09% | 2.492.087,00 |
| 03.10.2024 | 10,94 | 11,05 | 10,84 | 10,99 | -0,81% | 2.676.418,00 |
| 02.10.2024 | 11,18 | 11,45 | 11,06 | 11,08 | -0,27% | 3.270.877,00 |
| 01.10.2024 | 11,19 | 11,26 | 10,94 | 11,11 | -1,29% | 2.449.223,00 |
| 30.09.2024 | 11,43 | 11,46 | 11,14 | 11,26 | -1,87% | 3.709.748,00 |
| 27.09.2024 | 11,22 | 11,67 | 11,14 | 11,47 | 3,15% | 4.838.615,00 |
| 26.09.2024 | 11,23 | 11,44 | 11,02 | 11,12 | 2,11% | 6.319.641,00 |