14,200$
2,38%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 13,89 | 14,36 | 13,81 | 14,21 | 2,45% | 341.540,00 |
| 09.03.2026 | 13,45 | 13,93 | 13,29 | 13,87 | 1,09% | 17.907,00 |
| 06.03.2026 | 13,42 | 13,83 | 13,36 | 13,72 | -0,51% | 17.907,00 |
| 05.03.2026 | 13,86 | 14,34 | 13,61 | 13,79 | -3,50% | 7.203.567,00 |
| 04.03.2026 | 14,63 | 14,79 | 14,18 | 14,29 | 4,08% | 9.191.635,00 |
| 03.03.2026 | 14,68 | 15,27 | 13,48 | 13,73 | -19,38% | 22.108.029,00 |
| 02.03.2026 | 16,25 | 17,34 | 16,11 | 17,03 | 1,37% | 8.008.744,00 |
| 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 | -0,65% | 4.098.372,00 |
| 25.02.2026 | 17,11 | 17,25 | 16,73 | 16,87 | -1,23% | 2.928.800,00 |
| 24.02.2026 | 16,65 | 17,19 | 16,48 | 17,08 | 2,52% | 4.413.319,00 |
| 23.02.2026 | 17,35 | 17,60 | 16,63 | 16,66 | -6,03% | 4.297.555,00 |
| 20.02.2026 | 16,84 | 17,77 | 16,84 | 17,73 | 4,36% | 4.489.582,00 |
| 19.02.2026 | 16,31 | 17,19 | 16,27 | 16,99 | 3,28% | 2.900.315,00 |
| 18.02.2026 | 16,56 | 16,87 | 16,40 | 16,45 | -0,06% | 3.549.461,00 |
| 17.02.2026 | 16,86 | 17,10 | 16,18 | 16,46 | -2,37% | 4.543.925,00 |
| 13.02.2026 | 16,43 | 16,86 | 16,19 | 16,86 | 0,66% | 4.793.113,00 |
| 12.02.2026 | 17,65 | 17,75 | 16,48 | 16,75 | -5,21% | 4.724.479,00 |
| 11.02.2026 | 18,15 | 18,18 | 17,37 | 17,67 | -0,84% | 7.258.448,00 |
| 10.02.2026 | 17,99 | 18,19 | 17,70 | 17,82 | -0,94% | 4.473.113,00 |
| 09.02.2026 | 17,40 | 18,14 | 16,91 | 17,99 | 5,33% | 6.853.774,00 |
| 06.02.2026 | 16,40 | 17,09 | 15,85 | 17,08 | 5,50% | 4.593.124,00 |
| 05.02.2026 | 16,47 | 16,87 | 15,85 | 16,19 | -0,86% | 5.602.518,00 |
| 04.02.2026 | 16,75 | 16,84 | 16,04 | 16,33 | -2,51% | 5.248.108,00 |
| 03.02.2026 | 17,07 | 17,54 | 16,51 | 16,75 | -1,09% | 7.068.614,00 |
| 02.02.2026 | 16,27 | 17,06 | 16,15 | 16,94 | 4,93% | 5.207.047,00 |
| 30.01.2026 | 16,46 | 16,59 | 15,83 | 16,14 | -3,47% | 8.764.514,00 |
| 29.01.2026 | 17,08 | 17,28 | 16,29 | 16,72 | -1,59% | 7.972.290,00 |
| 28.01.2026 | 16,77 | 17,04 | 16,38 | 16,99 | 2,41% | 5.657.328,00 |
| 27.01.2026 | 16,60 | 16,98 | 16,37 | 16,59 | 1,90% | 5.078.243,00 |
| 26.01.2026 | 16,05 | 16,46 | 15,95 | 16,28 | 1,81% | 3.854.340,00 |
| 23.01.2026 | 15,96 | 16,14 | 15,80 | 15,99 | -0,59% | 4.412.445,00 |
| 22.01.2026 | 15,19 | 16,16 | 15,19 | 16,09 | 7,81% | 9.303.560,00 |
| 21.01.2026 | 14,70 | 15,28 | 14,65 | 14,92 | 2,61% | 4.667.806,00 |
| 20.01.2026 | 14,13 | 14,80 | 14,11 | 14,54 | 0,35% | 4.603.845,00 |
| 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% | 4.819.980,00 |
| 14.01.2026 | 14,50 | 14,70 | 14,18 | 14,40 | -0,69% | 4.832.145,00 |
| 13.01.2026 | 14,79 | 14,84 | 14,39 | 14,50 | -2,88% | 3.817.817,00 |
| 12.01.2026 | 14,74 | 15,04 | 14,63 | 14,93 | 0,27% | 2.419.548,00 |
| 09.01.2026 | 14,65 | 15,08 | 14,65 | 14,89 | 1,78% | 5.288.930,00 |
| 08.01.2026 | 14,01 | 14,83 | 14,00 | 14,63 | 3,98% | 8.772.627,00 |
| 07.01.2026 | 14,41 | 14,45 | 13,76 | 14,07 | -6,88% | 12.511.739,00 |
| 06.01.2026 | 15,28 | 15,60 | 14,93 | 15,11 | -0,40% | 4.873.257,00 |
| 05.01.2026 | 14,63 | 15,29 | 14,47 | 15,17 | 3,27% | 3.081.570,00 |