13,275$
-1,81%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 12,89 | 13,46 | 12,80 | 13,28 | -1,78% | 5.065.679,00 |
| 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 |
| 07.02.2025 | 9,22 | 9,30 | 9,10 | 9,14 | -0,87% | 4.454.012,00 |
| 06.02.2025 | 9,41 | 9,42 | 9,18 | 9,22 | -1,28% | 2.231.364,00 |
| 05.02.2025 | 9,37 | 9,62 | 9,29 | 9,34 | -0,53% | 4.279.979,00 |
| 04.02.2025 | 8,86 | 9,64 | 8,82 | 9,39 | 5,62% | 5.915.566,00 |
| 03.02.2025 | 8,86 | 9,09 | 8,81 | 8,89 | -3,05% | 6.316.155,00 |
| 31.01.2025 | 9,60 | 9,60 | 9,17 | 9,17 | -3,58% | 4.489.667,00 |
| 30.01.2025 | 9,01 | 9,69 | 8,94 | 9,51 | 7,22% | 8.775.264,00 |
| 29.01.2025 | 8,84 | 9,09 | 8,69 | 8,87 | 0,34% | 4.772.139,00 |
| 28.01.2025 | 8,96 | 9,07 | 8,83 | 8,84 | -0,79% | 3.155.226,00 |
| 27.01.2025 | 8,65 | 8,96 | 8,64 | 8,91 | 2,53% | 4.834.171,00 |
| 24.01.2025 | 8,64 | 8,89 | 8,60 | 8,69 | 1,52% | 5.423.362,00 |
| 23.01.2025 | 8,52 | 8,77 | 8,52 | 8,56 | -0,23% | 5.187.227,00 |
| 22.01.2025 | 8,48 | 8,76 | 8,43 | 8,58 | 1,66% | 4.903.435,00 |
| 21.01.2025 | 8,62 | 8,63 | 8,38 | 8,44 | -1,40% | 4.580.194,00 |
| 17.01.2025 | 8,47 | 8,63 | 8,40 | 8,56 | 1,66% | 5.070.200,00 |
| 16.01.2025 | 8,25 | 8,59 | 8,20 | 8,42 | -3,66% | 6.038.373,00 |
| 15.01.2025 | 8,50 | 8,83 | 8,45 | 8,74 | 6,20% | 5.509.208,00 |
| 14.01.2025 | 8,14 | 8,26 | 8,12 | 8,23 | 1,11% | 4.376.296,00 |
| 13.01.2025 | 7,77 | 8,16 | 7,72 | 8,14 | 3,69% | 4.612.524,00 |
| 10.01.2025 | 7,91 | 8,01 | 7,73 | 7,85 | -1,51% | 7.319.868,00 |
| 08.01.2025 | 8,19 | 8,19 | 7,95 | 7,97 | -3,98% | 5.775.948,00 |
| 07.01.2025 | 8,30 | 8,41 | 8,21 | 8,30 | 1,34% | 3.907.996,00 |
| 06.01.2025 | 8,22 | 8,55 | 8,15 | 8,19 | 1,99% | 5.687.215,00 |
| 03.01.2025 | 8,12 | 8,13 | 8,01 | 8,03 | -0,86% | 3.177.004,00 |
| 02.01.2025 | 8,07 | 8,32 | 7,91 | 8,10 | 1,63% | 4.758.430,00 |
| 31.12.2024 | 7,93 | 8,06 | 7,90 | 7,97 | 1,14% | 3.937.973,00 |
| 30.12.2024 | 8,13 | 8,13 | 7,83 | 7,88 | -3,79% | 5.323.388,00 |