11,320$
-0,26%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 11,25 | 11,50 | 11,16 | 11,32 | -0,26% | 3.612.147,00 |
| 27.05.2026 | 11,41 | 11,85 | 11,34 | 11,35 | 0,53% | 5.626.002,00 |
| 26.05.2026 | 11,15 | 11,32 | 11,01 | 11,29 | 2,64% | 6.374.760,00 |
| 22.05.2026 | 11,02 | 11,14 | 10,83 | 11,00 | -0,90% | 5.683.046,00 |
| 21.05.2026 | 10,89 | 11,42 | 10,88 | 11,10 | 0,45% | 5.337.962,00 |
| 20.05.2026 | 10,39 | 11,09 | 10,35 | 11,05 | 7,49% | 9.736.384,00 |
| 19.05.2026 | 10,19 | 10,49 | 10,07 | 10,28 | 0,69% | 7.995.744,00 |
| 18.05.2026 | 9,51 | 10,27 | 9,51 | 10,21 | 6,19% | 8.883.454,00 |
| 15.05.2026 | 9,98 | 10,31 | 9,45 | 9,62 | -0,67% | 12.957.258,00 |
| 14.05.2026 | 9,84 | 9,88 | 9,60 | 9,68 | -0,10% | 9.489.303,00 |
| 13.05.2026 | 10,10 | 10,29 | 9,66 | 9,69 | -6,65% | 10.675.188,00 |
| 12.05.2026 | 10,42 | 10,45 | 10,20 | 10,38 | -0,38% | 4.805.837,00 |
| 11.05.2026 | 10,75 | 10,76 | 10,26 | 10,42 | -3,20% | 5.523.844,00 |
| 08.05.2026 | 11,12 | 11,26 | 10,76 | 10,77 | -2,49% | 4.509.902,00 |
| 07.05.2026 | 11,40 | 11,40 | 10,96 | 11,04 | -2,90% | 6.084.258,00 |
| 06.05.2026 | 11,27 | 11,52 | 11,21 | 11,37 | 2,62% | 4.088.496,00 |
| 05.05.2026 | 11,00 | 11,09 | 10,85 | 11,08 | 2,21% | 5.511.364,00 |
| 04.05.2026 | 11,10 | 11,27 | 10,74 | 10,84 | -2,25% | 4.404.145,00 |
| 01.05.2026 | 11,04 | 11,19 | 10,97 | 11,09 | 1,00% | 4.115.664,00 |
| 30.04.2026 | 10,85 | 11,08 | 10,80 | 10,98 | 1,20% | 8.750.784,00 |
| 29.04.2026 | 11,27 | 11,35 | 10,83 | 10,85 | -6,95% | 7.802.163,00 |
| 28.04.2026 | 11,89 | 11,96 | 11,58 | 11,66 | -2,75% | 4.867.530,00 |
| 27.04.2026 | 12,23 | 12,36 | 11,91 | 11,99 | -1,88% | 4.990.569,00 |
| 24.04.2026 | 12,22 | 12,32 | 11,74 | 12,22 | -16,01% | 9.345.352,00 |
| 23.04.2026 | 14,90 | 15,04 | 14,33 | 14,55 | -3,51% | 8.745.835,00 |
| 22.04.2026 | 15,48 | 15,73 | 14,89 | 15,08 | -2,52% | 4.733.739,00 |
| 21.04.2026 | 15,50 | 15,69 | 15,30 | 15,47 | 0,45% | 4.180.879,00 |
| 20.04.2026 | 15,10 | 15,44 | 14,84 | 15,40 | 2,02% | 4.927.820,00 |
| 17.04.2026 | 15,50 | 15,81 | 14,87 | 15,10 | -1,28% | 6.372.271,00 |
| 16.04.2026 | 14,92 | 15,38 | 14,78 | 15,29 | 2,48% | 5.508.467,00 |
| 15.04.2026 | 15,27 | 15,37 | 14,67 | 14,92 | 2,12% | 10.274.140,00 |
| 14.04.2026 | 14,86 | 15,05 | 14,39 | 14,61 | -1,15% | 3.650.305,00 |
| 13.04.2026 | 13,85 | 14,88 | 13,78 | 14,78 | 5,12% | 5.744.584,00 |
| 10.04.2026 | 14,05 | 14,30 | 13,76 | 14,06 | 0,14% | 4.140.222,00 |
| 09.04.2026 | 14,10 | 14,25 | 13,63 | 14,04 | -0,14% | 3.959.588,00 |
| 08.04.2026 | 14,79 | 14,82 | 13,88 | 14,06 | 1,66% | 3.433.361,00 |
| 07.04.2026 | 14,15 | 14,26 | 13,54 | 13,83 | -3,08% | 3.354.740,00 |
| 06.04.2026 | 13,89 | 14,32 | 13,89 | 14,27 | 2,29% | 2.584.717,00 |
| 02.04.2026 | 13,96 | 14,34 | 13,70 | 13,95 | -2,79% | 2.421.267,00 |
| 01.04.2026 | 14,37 | 14,56 | 14,19 | 14,35 | 1,63% | 3.004.419,00 |
| 31.03.2026 | 13,81 | 14,26 | 13,65 | 14,12 | 3,82% | 4.582.196,00 |
| 30.03.2026 | 13,64 | 13,79 | 13,39 | 13,60 | 1,06% | 8.428.364,00 |
| 27.03.2026 | 13,80 | 14,10 | 13,39 | 13,46 | -3,80% | 7.068.720,00 |
| 26.03.2026 | 14,02 | 14,39 | 13,96 | 13,99 | -2,58% | 3.927.092,00 |
| 25.03.2026 | 14,24 | 14,56 | 14,14 | 14,36 | 2,72% | 2.899.179,00 |
| 24.03.2026 | 13,74 | 14,30 | 13,66 | 13,98 | -0,53% | 2.169.557,00 |
| 23.03.2026 | 13,66 | 14,21 | 13,48 | 14,06 | 5,12% | 3.596.933,00 |
| 20.03.2026 | 13,68 | 13,70 | 13,10 | 13,37 | -3,40% | 6.436.900,00 |
| 19.03.2026 | 13,49 | 13,89 | 13,44 | 13,84 | -0,29% | 3.884.156,00 |
| 18.03.2026 | 13,83 | 14,02 | 13,73 | 13,88 | -0,14% | 3.040.760,00 |
| 17.03.2026 | 14,19 | 14,34 | 13,87 | 13,90 | -0,79% | 2.295.655,00 |
| 16.03.2026 | 14,00 | 14,20 | 13,88 | 14,01 | 1,45% | 3.657.799,00 |
| 13.03.2026 | 13,90 | 14,38 | 13,73 | 13,81 | -0,22% | 5.267.471,00 |
| 12.03.2026 | 14,12 | 14,15 | 13,68 | 13,84 | -4,88% | 7.030.840,00 |
| 11.03.2026 | 14,05 | 14,58 | 14,04 | 14,55 | 3,37% | 5.166.129,00 |
| 10.03.2026 | 13,97 | 14,36 | 13,80 | 14,08 | 1,48% | 4.609.279,00 |
| 09.03.2026 | 13,38 | 13,93 | 13,31 | 13,87 | 1,09% | 5.547.524,00 |
| 06.03.2026 | 13,42 | 13,83 | 13,36 | 13,72 | -0,51% | 5.592.919,00 |
| 05.03.2026 | 13,86 | 14,34 | 13,61 | 13,79 | -3,43% | 7.203.567,00 |
| 04.03.2026 | 14,63 | 14,79 | 14,18 | 14,28 | 4,01% | 9.186.731,00 |
| 03.03.2026 | 14,68 | 15,27 | 13,48 | 13,73 | -19,37% | 22.104.326,00 |
| 02.03.2026 | 16,30 | 17,34 | 16,14 | 17,03 | 1,36% | 7.982.490,00 |
| 27.02.2026 | 16,49 | 16,89 | 16,44 | 16,80 | 0,24% | 5.021.556,00 |
| 26.02.2026 | 16,80 | 16,85 | 16,28 | 16,76 | -0,71% | 4.094.116,00 |
| 25.02.2026 | 17,11 | 17,25 | 16,73 | 16,88 | -1,20% | 2.928.794,00 |
| 24.02.2026 | 16,65 | 17,19 | 16,48 | 17,09 | 2,55% | 4.412.818,00 |
| 23.02.2026 | 17,35 | 17,60 | 16,63 | 16,66 | -6,03% | 4.297.503,00 |
| 20.02.2026 | 16,84 | 17,77 | 16,84 | 17,73 | 4,48% | 4.489.250,00 |
| 19.02.2026 | 16,31 | 17,19 | 16,27 | 16,97 | 3,16% | 2.900.015,00 |
| 18.02.2026 | 16,56 | 16,87 | 16,40 | 16,45 | -0,12% | 2.897.553,00 |
| 17.02.2026 | 16,86 | 17,10 | 16,18 | 16,47 | -2,31% | 2.288.221,00 |
| 13.02.2026 | 16,43 | 16,86 | 16,19 | 16,86 | 0,66% | 4.793.113,00 |
| 12.02.2026 | 17,62 | 17,75 | 16,48 | 16,75 | -5,10% | 4.723.855,00 |
| 11.02.2026 | 18,15 | 18,18 | 17,37 | 17,65 | -0,95% | 7.251.690,00 |
| 10.02.2026 | 17,99 | 18,19 | 17,70 | 17,82 | -0,94% | 4.465.391,00 |
| 09.02.2026 | 17,40 | 18,14 | 16,91 | 17,99 | 5,33% | 6.827.946,00 |
| 06.02.2026 | 16,40 | 17,09 | 15,85 | 17,08 | 5,46% | 4.582.647,00 |
| 05.02.2026 | 16,26 | 16,87 | 15,85 | 16,20 | -0,83% | 5.586.476,00 |
| 04.02.2026 | 16,75 | 16,82 | 16,04 | 16,33 | -2,51% | 5.202.525,00 |
| 03.02.2026 | 17,07 | 17,54 | 16,51 | 16,75 | -1,09% | 7.066.081,00 |
| 02.02.2026 | 16,27 | 17,06 | 16,15 | 16,94 | 4,93% | 5.205.414,00 |
| 30.01.2026 | 16,46 | 16,59 | 15,83 | 16,14 | -3,47% | 8.097.816,00 |
| 29.01.2026 | 17,08 | 17,27 | 16,29 | 16,72 | -1,59% | 7.972.253,00 |
| 28.01.2026 | 16,77 | 17,04 | 16,38 | 16,99 | 2,41% | 5.623.048,00 |
| 27.01.2026 | 16,60 | 16,98 | 16,37 | 16,59 | 1,90% | 5.076.975,00 |
| 26.01.2026 | 16,05 | 16,46 | 15,95 | 16,28 | 1,21% | 3.852.327,00 |
| 22.01.2026 | 15,19 | 16,16 | 15,19 | 16,09 | 7,84% | 9.300.936,00 |
| 21.01.2026 | 14,70 | 15,28 | 14,65 | 14,92 | 2,58% | 4.667.407,00 |
| 20.01.2026 | 14,13 | 14,80 | 14,11 | 14,54 | 0,35% | 4.598.305,00 |
| 16.01.2026 | 14,74 | 14,80 | 14,43 | 14,49 | -2,09% | 2.984.789,00 |
| 15.01.2026 | 14,53 | 15,02 | 14,28 | 14,80 | 2,78% | 4.819.602,00 |
| 14.01.2026 | 14,50 | 14,70 | 14,18 | 14,40 | -0,69% | 4.723.426,00 |
| 13.01.2026 | 14,79 | 14,84 | 14,39 | 14,50 | -2,88% | 3.817.438,00 |
| 12.01.2026 | 14,74 | 15,04 | 14,63 | 14,93 | 0,27% | 2.415.499,00 |
| 09.01.2026 | 14,65 | 15,08 | 14,65 | 14,89 | 1,78% | 5.270.663,00 |
| 08.01.2026 | 14,01 | 14,83 | 14,00 | 14,63 | 3,98% | 8.745.724,00 |
| 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 |