17,740$
4,35%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,15 | 17,75 | 17,13 | 17,74 | 4,35% | 168.888,00 |
| 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% | 4.730.402,00 |
| 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 | -0,56% | 3.388.852,00 |
| 03.10.2025 | 18,19 | 18,27 | 17,79 | 17,98 | -1,21% | 638.022,00 |
| 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% | 5.684.226,00 |
| 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% | 6.755.425,00 |
| 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% | 5.652.005,00 |
| 12.09.2025 | 18,30 | 18,40 | 18,05 | 18,29 | 0,94% | 4.049.007,00 |
| 11.09.2025 | 17,68 | 18,27 | 17,67 | 18,12 | 2,84% | 4.036.676,00 |
| 10.09.2025 | 17,85 | 17,96 | 17,59 | 17,62 | -1,29% | 4.000.673,00 |
| 09.09.2025 | 17,32 | 18,15 | 17,28 | 17,85 | 3,42% | 8.466.490,00 |
| 08.09.2025 | 17,47 | 17,49 | 16,85 | 17,26 | -0,23% | 4.978.491,00 |
| 05.09.2025 | 16,77 | 17,44 | 16,77 | 17,30 | 4,78% | 5.292.492,00 |
| 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% | 4.191.654,00 |
| 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% | 4.767.647,00 |
| 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 |
| 11.08.2025 | 14,45 | 14,49 | 14,22 | 14,30 | -0,97% | 5.018.845,00 |
| 08.08.2025 | 14,75 | 15,11 | 13,92 | 14,44 | 6,96% | 11.703.571,00 |
| 07.08.2025 | 13,54 | 13,68 | 13,19 | 13,50 | 0,67% | 7.236.959,00 |
| 06.08.2025 | 12,93 | 13,54 | 12,91 | 13,41 | 4,44% | 6.481.495,00 |
| 05.08.2025 | 12,74 | 13,00 | 12,61 | 12,84 | 0,55% | 3.354.101,00 |
| 04.08.2025 | 12,72 | 12,86 | 12,63 | 12,77 | 1,59% | 3.257.764,00 |
| 01.08.2025 | 12,69 | 12,92 | 12,54 | 12,57 | -1,57% | 2.838.214,00 |
| 31.07.2025 | 12,93 | 12,96 | 12,72 | 12,77 | -1,39% | 3.950.948,00 |
| 30.07.2025 | 13,09 | 13,19 | 12,87 | 12,95 | -1,30% | 4.637.089,00 |
| 29.07.2025 | 13,22 | 13,25 | 13,06 | 13,12 | -0,53% | 2.225.840,00 |
| 28.07.2025 | 13,37 | 13,43 | 13,14 | 13,19 | -1,42% | 2.600.844,00 |
| 25.07.2025 | 13,39 | 13,46 | 13,25 | 13,38 | 0,30% | 3.189.857,00 |
| 24.07.2025 | 13,84 | 13,90 | 13,33 | 13,34 | -5,19% | 5.130.699,00 |
| 23.07.2025 | 14,11 | 14,21 | 13,65 | 14,07 | 0,36% | 4.868.185,00 |
| 22.07.2025 | 14,00 | 14,27 | 13,71 | 14,02 | 4,08% | 8.414.290,00 |
| 21.07.2025 | 13,73 | 13,84 | 13,38 | 13,47 | -1,46% | 5.834.250,00 |
| 18.07.2025 | 14,98 | 14,99 | 13,65 | 13,67 | -8,32% | 7.409.383,00 |
| 17.07.2025 | 15,04 | 15,18 | 14,67 | 14,91 | -0,47% | 4.790.611,00 |
| 16.07.2025 | 15,14 | 15,14 | 14,66 | 14,98 | 0,74% | 4.509.795,00 |
| 15.07.2025 | 15,25 | 15,37 | 14,86 | 14,87 | -1,98% | 3.108.896,00 |
| 14.07.2025 | 15,49 | 15,54 | 14,92 | 15,17 | -1,94% | 3.291.023,00 |
| 11.07.2025 | 15,90 | 16,13 | 15,41 | 15,47 | -3,43% | 5.216.806,00 |
| 10.07.2025 | 16,19 | 16,25 | 15,84 | 16,02 | -3,67% | 4.749.977,00 |
| 09.07.2025 | 16,31 | 16,68 | 16,25 | 16,63 | 1,96% | 5.448.446,00 |
| 08.07.2025 | 16,17 | 16,35 | 15,99 | 16,31 | 1,87% | 5.681.978,00 |
| 07.07.2025 | 16,08 | 16,10 | 15,75 | 16,01 | -1,05% | 4.337.940,00 |
| 03.07.2025 | 15,90 | 16,20 | 15,81 | 16,18 | 1,13% | 2.086.540,00 |
| 02.07.2025 | 16,04 | 16,32 | 15,64 | 16,00 | -0,87% | 5.631.820,00 |
| 01.07.2025 | 16,03 | 16,15 | 15,81 | 16,14 | 0,62% | 5.149.120,00 |
| 30.06.2025 | 15,45 | 16,11 | 15,40 | 16,04 | 4,43% | 5.769.478,00 |
| 27.06.2025 | 14,89 | 15,41 | 14,86 | 15,36 | 2,74% | 14.193.526,00 |
| 26.06.2025 | 15,50 | 15,50 | 14,93 | 14,95 | -2,67% | 5.125.225,00 |
| 25.06.2025 | 15,69 | 15,77 | 15,23 | 15,36 | -2,60% | 4.609.802,00 |
| 24.06.2025 | 15,10 | 15,79 | 15,05 | 15,77 | 5,41% | 4.785.563,00 |
| 23.06.2025 | 14,50 | 14,98 | 14,29 | 14,96 | 3,03% | 3.496.217,00 |
| 20.06.2025 | 14,91 | 14,97 | 14,42 | 14,52 | -2,29% | 4.769.955,00 |
| 18.06.2025 | 15,00 | 15,00 | 14,70 | 14,86 | -0,80% | 2.966.324,00 |
| 17.06.2025 | 14,99 | 15,27 | 14,88 | 14,98 | -0,73% | 4.446.181,00 |
| 16.06.2025 | 13,96 | 15,16 | 13,91 | 15,09 | 9,67% | 6.649.053,00 |
| 13.06.2025 | 13,81 | 13,96 | 13,61 | 13,76 | -1,29% | 5.043.340,00 |
| 12.06.2025 | 13,92 | 14,36 | 13,52 | 13,94 | -2,86% | 12.776.182,00 |
| 11.06.2025 | 13,87 | 14,39 | 13,61 | 14,35 | 3,46% | 5.149.408,00 |
| 10.06.2025 | 13,44 | 13,88 | 13,38 | 13,87 | 4,68% | 5.981.839,00 |
| 09.06.2025 | 13,46 | 13,52 | 13,05 | 13,25 | -2,07% | 5.742.077,00 |
| 06.06.2025 | 14,02 | 14,04 | 13,22 | 13,53 | -2,13% | 9.856.243,00 |
| 05.06.2025 | 13,94 | 14,10 | 13,70 | 13,83 | -0,04% | 4.076.309,00 |
| 04.06.2025 | 14,20 | 14,57 | 13,56 | 13,83 | -2,33% | 8.829.773,00 |
| 03.06.2025 | 14,12 | 14,39 | 13,86 | 14,16 | 0,14% | 6.546.227,00 |
| 02.06.2025 | 13,68 | 14,14 | 13,58 | 14,14 | 3,59% | 8.280.627,00 |
| 30.05.2025 | 13,36 | 13,67 | 13,27 | 13,65 | 1,87% | 8.030.068,00 |
| 29.05.2025 | 13,61 | 13,71 | 13,33 | 13,40 | 0,45% | 4.726.190,00 |
| 28.05.2025 | 13,40 | 13,50 | 13,14 | 13,34 | -0,74% | 3.383.981,00 |
| 27.05.2025 | 13,51 | 13,63 | 13,28 | 13,44 | 1,20% | 6.389.572,00 |
| 23.05.2025 | 12,89 | 13,46 | 12,80 | 13,28 | -1,78% | 5.161.876,00 |