16,160$
1,00%
Echtzeit-Aktienkurs StoneCo Ltd
Bid:
Ask:
Aktienkurse zur StoneCo Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 9,80 | 10,23 | 9,74 | 10,19 | 4,84% | 4.681.928,00 |
| 14.03.2025 | 9,46 | 9,83 | 9,32 | 9,72 | 5,42% | 4.504.154,00 |
| 13.03.2025 | 9,12 | 9,40 | 9,11 | 9,22 | 0,99% | 3.438.195,00 |
| 12.03.2025 | 9,25 | 9,29 | 8,95 | 9,13 | -0,54% | 4.301.323,00 |
| 11.03.2025 | 9,35 | 9,35 | 8,98 | 9,18 | -1,08% | 3.621.826,00 |
| 10.03.2025 | 9,53 | 9,65 | 9,16 | 9,28 | -4,43% | 4.338.925,00 |
| 07.03.2025 | 9,51 | 9,76 | 9,32 | 9,71 | 2,10% | 5.582.468,00 |
| 06.03.2025 | 9,16 | 9,67 | 9,14 | 9,51 | 2,48% | 4.867.129,00 |
| 05.03.2025 | 9,24 | 9,35 | 9,12 | 9,28 | 1,64% | 4.401.518,00 |
| 04.03.2025 | 8,94 | 9,23 | 8,64 | 9,13 | -0,11% | 6.406.277,00 |
| 03.03.2025 | 9,35 | 9,53 | 9,12 | 9,14 | -1,19% | 6.210.367,00 |
| 28.02.2025 | 9,09 | 9,38 | 9,00 | 9,25 | -1,70% | 41.072.645,00 |
| 27.02.2025 | 9,49 | 9,79 | 9,39 | 9,41 | -0,74% | 5.522.734,00 |
| 26.02.2025 | 9,74 | 9,74 | 9,38 | 9,48 | -1,86% | 8.035.774,00 |
| 25.02.2025 | 9,67 | 9,91 | 9,60 | 9,66 | 0,10% | 6.322.358,00 |
| 24.02.2025 | 9,87 | 9,96 | 9,54 | 9,65 | -2,62% | 6.458.363,00 |
| 21.02.2025 | 10,33 | 10,45 | 9,88 | 9,91 | -2,17% | 8.337.473,00 |
| 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 |