14,440$
6,96%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 13,28 | 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 |
| 22.05.2025 | 12,94 | 14,00 | 12,87 | 13,52 | 4,73% | 7.141.487,00 |
| 21.05.2025 | 13,18 | 13,36 | 12,85 | 12,91 | -3,37% | 6.015.440,00 |
| 20.05.2025 | 13,44 | 13,46 | 13,17 | 13,36 | -0,45% | 3.858.370,00 |
| 19.05.2025 | 13,13 | 13,56 | 13,11 | 13,42 | 0,45% | 4.615.099,00 |
| 16.05.2025 | 13,22 | 13,42 | 13,13 | 13,36 | 0,60% | 5.281.468,00 |
| 15.05.2025 | 13,72 | 13,94 | 13,11 | 13,28 | -5,08% | 6.214.185,00 |
| 14.05.2025 | 13,91 | 14,37 | 13,75 | 13,99 | 0,72% | 9.127.620,00 |
| 13.05.2025 | 13,54 | 13,90 | 13,31 | 13,89 | 3,50% | 7.507.721,00 |
| 12.05.2025 | 13,97 | 14,00 | 13,17 | 13,42 | -1,68% | 7.947.209,00 |
| 09.05.2025 | 13,50 | 13,69 | 12,80 | 13,65 | -1,16% | 10.536.575,00 |
| 08.05.2025 | 13,40 | 13,84 | 13,35 | 13,81 | 4,38% | 6.155.353,00 |
| 07.05.2025 | 13,26 | 13,35 | 13,09 | 13,23 | -0,53% | 3.120.594,00 |
| 06.05.2025 | 13,26 | 13,50 | 13,21 | 13,30 | -0,30% | 3.170.679,00 |
| 05.05.2025 | 13,69 | 13,74 | 13,10 | 13,34 | -3,12% | 4.974.229,00 |
| 02.05.2025 | 14,16 | 14,20 | 13,65 | 13,77 | -0,86% | 3.363.198,00 |
| 01.05.2025 | 14,06 | 14,06 | 13,78 | 13,89 | -1,14% | 2.532.649,00 |
| 30.04.2025 | 13,81 | 14,08 | 13,64 | 14,05 | -0,21% | 4.931.898,00 |
| 29.04.2025 | 14,24 | 14,35 | 14,05 | 14,08 | -1,05% | 4.577.566,00 |
| 28.04.2025 | 14,00 | 14,48 | 13,86 | 14,23 | 3,49% | 6.921.483,00 |
| 25.04.2025 | 13,43 | 13,76 | 13,34 | 13,75 | 2,38% | 5.461.369,00 |
| 24.04.2025 | 13,25 | 13,45 | 12,93 | 13,43 | 3,07% | 5.526.572,00 |
| 23.04.2025 | 13,31 | 13,38 | 12,94 | 13,03 | -0,69% | 6.073.823,00 |
| 22.04.2025 | 12,64 | 13,16 | 12,54 | 13,12 | 8,79% | 7.551.111,00 |
| 21.04.2025 | 12,14 | 12,30 | 11,95 | 12,06 | -1,63% | 2.451.344,00 |
| 17.04.2025 | 11,89 | 12,26 | 11,83 | 12,26 | 3,63% | 5.130.759,00 |
| 16.04.2025 | 11,86 | 12,04 | 11,72 | 11,83 | -1,00% | 4.411.268,00 |
| 15.04.2025 | 11,84 | 12,05 | 11,63 | 11,95 | 1,62% | 5.900.801,00 |
| 14.04.2025 | 11,85 | 11,85 | 11,39 | 11,76 | 1,99% | 7.325.015,00 |
| 11.04.2025 | 11,03 | 11,64 | 10,86 | 11,53 | 5,01% | 6.674.623,00 |
| 10.04.2025 | 10,85 | 11,31 | 10,69 | 10,98 | -0,77% | 8.010.785,00 |
| 09.04.2025 | 10,26 | 11,30 | 10,16 | 11,07 | 5,89% | 8.019.494,00 |
| 08.04.2025 | 10,85 | 11,19 | 10,21 | 10,45 | -1,69% | 7.507.490,00 |
| 07.04.2025 | 9,96 | 11,13 | 9,84 | 10,63 | 0,47% | 7.657.137,00 |
| 04.04.2025 | 10,86 | 11,06 | 10,34 | 10,58 | -7,11% | 8.853.428,00 |
| 03.04.2025 | 10,69 | 11,55 | 10,52 | 11,39 | 6,15% | 10.249.589,00 |
| 02.04.2025 | 10,48 | 10,75 | 10,29 | 10,73 | 1,51% | 4.098.543,00 |
| 01.04.2025 | 10,48 | 10,60 | 10,42 | 10,57 | 1,05% | 3.601.970,00 |
| 31.03.2025 | 10,73 | 10,76 | 10,41 | 10,46 | -4,82% | 6.340.412,00 |
| 28.03.2025 | 11,39 | 11,40 | 10,96 | 10,99 | -4,02% | 5.651.217,00 |
| 27.03.2025 | 11,37 | 11,55 | 11,26 | 11,45 | 0,53% | 3.575.323,00 |
| 26.03.2025 | 11,46 | 11,56 | 10,87 | 11,39 | -0,52% | 5.382.089,00 |
| 25.03.2025 | 11,32 | 11,74 | 11,31 | 11,45 | 1,15% | 6.087.523,00 |
| 24.03.2025 | 11,19 | 11,40 | 11,01 | 11,32 | 1,98% | 7.584.029,00 |
| 21.03.2025 | 11,05 | 11,30 | 11,01 | 11,10 | -0,72% | 9.174.052,00 |
| 20.03.2025 | 11,15 | 11,30 | 11,01 | 11,18 | -1,76% | 7.953.176,00 |
| 19.03.2025 | 10,86 | 11,70 | 10,85 | 11,38 | 15,53% | 21.121.273,00 |
| 18.03.2025 | 10,17 | 10,17 | 9,79 | 9,85 | -3,34% | 5.436.071,00 |