14,070$
-6,88%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 14,41 | 14,45 | 13,76 | 14,07 | -6,88% | 12.509.403,00 |
| 06.01.2026 | 15,28 | 15,60 | 14,93 | 15,11 | -0,40% | 4.868.760,00 |
| 05.01.2026 | 14,63 | 15,29 | 14,47 | 15,17 | 3,27% | 3.079.215,00 |
| 02.01.2026 | 14,96 | 15,06 | 14,60 | 14,69 | -0,68% | 2.394.750,00 |
| 31.12.2025 | 15,00 | 15,03 | 14,72 | 14,79 | -1,79% | 1.963.749,00 |
| 30.12.2025 | 15,01 | 15,28 | 14,82 | 15,06 | 1,48% | 2.590.543,00 |
| 29.12.2025 | 14,79 | 14,93 | 14,70 | 14,84 | 0,07% | 2.990.902,00 |
| 26.12.2025 | 14,62 | 14,99 | 14,59 | 14,83 | 1,09% | 2.649.039,00 |
| 24.12.2025 | 14,67 | 14,79 | 14,59 | 14,67 | -0,41% | 1.537.147,00 |
| 23.12.2025 | 14,59 | 15,19 | 14,47 | 14,73 | 4,17% | 5.842.734,00 |
| 22.12.2025 | 14,16 | 14,26 | 13,83 | 14,14 | -1,08% | 3.847.577,00 |
| 19.12.2025 | 14,46 | 14,77 | 14,23 | 14,30 | -0,94% | 5.838.506,00 |
| 18.12.2025 | 14,53 | 14,68 | 14,29 | 14,43 | 0,21% | 4.152.488,00 |
| 17.12.2025 | 14,53 | 14,69 | 14,31 | 14,40 | -1,81% | 8.742.405,00 |
| 16.12.2025 | 15,09 | 15,10 | 14,53 | 14,67 | -4,06% | 6.799.248,00 |
| 15.12.2025 | 15,69 | 15,80 | 15,27 | 15,29 | -1,45% | 5.997.528,00 |
| 12.12.2025 | 15,31 | 15,64 | 15,26 | 15,51 | 1,84% | 6.625.169,00 |
| 11.12.2025 | 14,87 | 15,35 | 14,87 | 15,23 | 2,42% | 4.512.190,00 |
| 10.12.2025 | 14,54 | 15,04 | 14,40 | 14,87 | 1,71% | 4.352.420,00 |
| 09.12.2025 | 14,57 | 14,72 | 14,42 | 14,62 | -1,75% | 5.216.809,00 |
| 08.12.2025 | 14,91 | 15,20 | 14,71 | 14,88 | 1,36% | 5.961.229,00 |
| 05.12.2025 | 15,76 | 16,12 | 14,46 | 14,68 | -6,68% | 14.465.592,00 |
| 04.12.2025 | 15,90 | 16,08 | 14,89 | 15,73 | -0,06% | 16.564.377,00 |
| 03.12.2025 | 17,48 | 17,50 | 15,70 | 15,74 | -9,75% | 9.963.194,00 |
| 02.12.2025 | 16,96 | 17,82 | 16,91 | 17,44 | 4,06% | 6.924.718,00 |
| 01.12.2025 | 16,54 | 16,84 | 16,52 | 16,76 | -0,53% | 4.444.146,00 |
| 28.11.2025 | 15,96 | 17,14 | 15,93 | 16,85 | 5,78% | 6.424.861,00 |
| 26.11.2025 | 15,53 | 16,03 | 15,51 | 15,93 | 2,71% | 4.859.198,00 |
| 25.11.2025 | 15,14 | 15,57 | 15,10 | 15,51 | 2,85% | 6.885.325,00 |
| 24.11.2025 | 15,23 | 15,80 | 15,03 | 15,08 | 2,72% | 41.977.198,00 |
| 20.11.2025 | 16,14 | 16,32 | 14,64 | 14,68 | -7,09% | 10.379.862,00 |
| 19.11.2025 | 16,03 | 16,18 | 15,73 | 15,80 | -1,25% | 6.146.951,00 |
| 18.11.2025 | 16,05 | 16,33 | 15,91 | 16,00 | -0,99% | 6.717.744,00 |
| 17.11.2025 | 16,58 | 16,90 | 16,09 | 16,16 | -4,38% | 5.754.048,00 |
| 13.11.2025 | 17,58 | 17,58 | 16,54 | 16,90 | -3,70% | 9.973.252,00 |
| 12.11.2025 | 17,74 | 18,02 | 17,49 | 17,55 | -0,74% | 4.642.553,00 |
| 11.11.2025 | 17,17 | 18,38 | 17,17 | 17,68 | 3,15% | 7.293.777,00 |
| 10.11.2025 | 17,19 | 17,52 | 17,06 | 17,14 | 1,84% | 5.762.235,00 |
| 07.11.2025 | 17,17 | 17,58 | 16,30 | 16,83 | -10,81% | 18.612.734,00 |
| 06.11.2025 | 19,08 | 19,28 | 18,75 | 18,87 | -0,89% | 6.880.957,00 |
| 05.11.2025 | 19,00 | 19,46 | 18,78 | 19,04 | 1,17% | 5.336.101,00 |
| 04.11.2025 | 18,67 | 19,05 | 18,39 | 18,82 | -1,05% | 3.967.459,00 |
| 03.11.2025 | 19,02 | 19,36 | 18,76 | 19,02 | 0,11% | 4.112.932,00 |
| 31.10.2025 | 18,66 | 19,09 | 18,59 | 19,00 | 1,66% | 3.978.511,00 |
| 30.10.2025 | 18,82 | 19,17 | 18,67 | 18,69 | -1,94% | 2.930.059,00 |
| 29.10.2025 | 19,21 | 19,64 | 18,96 | 19,06 | -0,99% | 4.100.824,00 |
| 28.10.2025 | 19,28 | 19,32 | 19,05 | 19,25 | -0,72% | 2.453.139,00 |
| 27.10.2025 | 19,32 | 19,49 | 19,05 | 19,39 | 2,05% | 4.326.413,00 |
| 24.10.2025 | 19,03 | 19,44 | 18,96 | 19,00 | 0,64% | 3.197.432,00 |
| 23.10.2025 | 18,18 | 18,93 | 18,16 | 18,88 | 3,85% | 5.903.170,00 |
| 22.10.2025 | 18,30 | 18,37 | 18,01 | 18,18 | -0,49% | 3.533.546,00 |
| 21.10.2025 | 18,47 | 18,73 | 18,26 | 18,27 | -2,06% | 2.076.196,00 |
| 20.10.2025 | 18,09 | 18,77 | 17,97 | 18,66 | 4,45% | 3.479.285,00 |
| 17.10.2025 | 17,45 | 17,97 | 17,32 | 17,86 | 1,13% | 2.648.334,00 |
| 16.10.2025 | 17,96 | 18,16 | 17,61 | 17,66 | -1,73% | 2.850.109,00 |
| 15.10.2025 | 17,25 | 18,05 | 17,11 | 17,97 | 5,71% | 4.148.618,00 |
| 14.10.2025 | 16,72 | 17,32 | 16,63 | 17,00 | -0,18% | 3.091.073,00 |
| 13.10.2025 | 17,48 | 17,48 | 16,88 | 17,03 | -1,22% | 4.667.175,00 |
| 10.10.2025 | 17,90 | 18,10 | 17,03 | 17,24 | -3,69% | 4.714.183,00 |
| 09.10.2025 | 18,10 | 18,20 | 17,76 | 17,90 | -1,43% | 3.479.556,00 |
| 08.10.2025 | 17,85 | 18,31 | 17,74 | 18,16 | 2,60% | 3.074.048,00 |
| 07.10.2025 | 17,99 | 18,06 | 17,46 | 17,70 | -1,01% | 6.389.261,00 |
| 06.10.2025 | 18,00 | 18,18 | 17,88 | 17,88 | -1,76% | 3.388.852,00 |
| 02.10.2025 | 18,29 | 18,44 | 17,87 | 18,20 | 0,05% | 5.844.243,00 |
| 01.10.2025 | 18,80 | 19,08 | 17,96 | 18,19 | -3,76% | 7.284.072,00 |
| 30.09.2025 | 19,48 | 19,95 | 18,86 | 18,90 | -2,88% | 7.266.030,00 |
| 29.09.2025 | 19,21 | 19,47 | 19,12 | 19,46 | 3,95% | 4.625.957,00 |
| 26.09.2025 | 18,72 | 19,02 | 18,54 | 18,72 | 0,81% | 5.681.268,00 |
| 25.09.2025 | 18,55 | 18,94 | 18,45 | 18,57 | -1,07% | 3.858.399,00 |
| 24.09.2025 | 19,10 | 19,23 | 18,44 | 18,77 | -1,98% | 4.546.192,00 |
| 23.09.2025 | 19,20 | 19,53 | 19,01 | 19,15 | -0,16% | 5.431.128,00 |
| 22.09.2025 | 19,41 | 19,43 | 18,98 | 19,18 | -1,13% | 6.555.220,00 |
| 19.09.2025 | 18,96 | 19,62 | 18,92 | 19,40 | 1,15% | 6.754.595,00 |
| 18.09.2025 | 18,88 | 19,23 | 18,77 | 19,18 | 0,79% | 8.269.993,00 |
| 17.09.2025 | 18,95 | 19,39 | 18,75 | 19,03 | 1,06% | 4.742.652,00 |
| 16.09.2025 | 18,87 | 18,99 | 18,58 | 18,83 | 0,97% | 6.289.651,00 |
| 15.09.2025 | 18,45 | 18,78 | 18,36 | 18,65 | 1,97% | 5.650.110,00 |
| 12.09.2025 | 18,30 | 18,40 | 18,05 | 18,29 | 0,94% | 3.993.952,00 |
| 11.09.2025 | 17,68 | 18,27 | 17,67 | 18,12 | 2,84% | 4.026.775,00 |
| 10.09.2025 | 17,85 | 17,96 | 17,59 | 17,62 | -1,29% | 3.989.798,00 |
| 09.09.2025 | 17,32 | 18,15 | 17,28 | 17,85 | 3,42% | 8.415.388,00 |
| 08.09.2025 | 17,47 | 17,49 | 16,85 | 17,26 | -0,23% | 4.958.674,00 |
| 05.09.2025 | 16,77 | 17,44 | 16,77 | 17,30 | 4,78% | 5.281.434,00 |
| 04.09.2025 | 16,32 | 16,61 | 15,96 | 16,51 | 0,79% | 3.117.012,00 |
| 03.09.2025 | 16,19 | 16,52 | 16,16 | 16,38 | 0,61% | 2.601.396,00 |
| 02.09.2025 | 16,11 | 16,49 | 16,02 | 16,28 | -1,15% | 3.857.612,00 |
| 29.08.2025 | 16,77 | 16,82 | 16,39 | 16,47 | -0,78% | 3.497.327,00 |
| 28.08.2025 | 16,00 | 16,77 | 15,97 | 16,60 | 4,27% | 6.506.352,00 |
| 27.08.2025 | 15,56 | 15,94 | 15,43 | 15,92 | 1,60% | 2.578.352,00 |
| 26.08.2025 | 15,39 | 15,70 | 15,36 | 15,67 | 1,62% | 3.364.803,00 |
| 25.08.2025 | 15,35 | 15,55 | 15,24 | 15,42 | 0,46% | 3.676.322,00 |
| 22.08.2025 | 14,90 | 15,38 | 14,90 | 15,35 | 3,51% | 4.191.045,00 |
| 21.08.2025 | 14,72 | 14,87 | 14,44 | 14,83 | 0,14% | 4.440.748,00 |
| 20.08.2025 | 14,94 | 15,17 | 14,71 | 14,81 | -0,80% | 4.522.524,00 |
| 19.08.2025 | 15,37 | 15,37 | 14,89 | 14,93 | -3,30% | 5.509.535,00 |
| 18.08.2025 | 15,62 | 15,71 | 15,35 | 15,44 | -0,90% | 4.112.651,00 |
| 15.08.2025 | 15,49 | 16,01 | 15,45 | 15,58 | 1,70% | 4.224.666,00 |
| 14.08.2025 | 15,39 | 15,60 | 15,06 | 15,32 | -2,42% | 5.500.635,00 |
| 13.08.2025 | 15,34 | 15,79 | 15,21 | 15,70 | 3,36% | 4.746.154,00 |
| 12.08.2025 | 14,35 | 15,36 | 14,35 | 15,19 | 6,22% | 5.489.341,00 |