11,480$
1,77%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 11,39 | 11,74 | 11,31 | 11,48 | 1,73% | 446.536,00 |
| 16.10.2026 | 11,45 | 11,51 | 11,12 | 11,28 | -0,40% | 4.471.824,00 |
| 15.10.2026 | 11,33 | 11,33 | 11,33 | 11,33 | -1,39% | 92.050,00 |
| 14.10.2026 | 11,66 | 11,81 | 11,34 | 11,49 | -2,75% | 5.444.087,00 |
| 13.10.2026 | 12,13 | 12,23 | 11,74 | 11,81 | -3,83% | 7.614.061,00 |
| 12.10.2026 | 12,44 | 12,45 | 12,06 | 12,28 | -1,44% | 4.223.318,00 |
| 09.10.2026 | 11,63 | 12,50 | 11,63 | 12,46 | 7,41% | 8.518.592,00 |
| 08.10.2026 | 11,51 | 11,99 | 11,46 | 11,60 | 0,78% | 6.907.621,00 |
| 07.10.2026 | 11,56 | 11,83 | 11,39 | 11,51 | -0,95% | 5.858.443,00 |
| 06.10.2026 | 11,67 | 11,96 | 11,35 | 11,62 | 0,69% | 11.082.010,00 |
| 05.10.2026 | 10,88 | 12,06 | 10,88 | 11,54 | 20,84% | 29.371.941,00 |
| 02.10.2026 | 9,51 | 9,58 | 9,18 | 9,55 | 1,38% | 4.969.078,00 |
| 01.10.2026 | 9,38 | 9,60 | 8,95 | 9,42 | 0,96% | 6.247.888,00 |
| 30.09.2026 | 9,44 | 9,51 | 9,24 | 9,33 | 0,54% | 5.536.244,00 |
| 29.09.2026 | 9,25 | 9,42 | 9,18 | 9,28 | 0,00% | 5.345.223,00 |
| 28.09.2026 | 9,15 | 9,42 | 9,04 | 9,28 | -0,22% | 3.840.459,00 |
| 25.09.2026 | 9,15 | 9,37 | 9,05 | 9,30 | 1,42% | 4.044.833,00 |
| 24.09.2026 | 9,49 | 9,53 | 9,13 | 9,17 | -3,42% | 3.558.165,00 |
| 23.09.2026 | 9,82 | 10,01 | 9,48 | 9,50 | -3,90% | 3.834.296,00 |
| 22.09.2026 | 9,78 | 9,88 | 9,57 | 9,88 | 1,75% | 5.654.756,00 |
| 21.09.2026 | 9,59 | 9,81 | 9,51 | 9,71 | 1,89% | 4.126.968,00 |
| 18.09.2026 | 9,68 | 9,79 | 9,50 | 9,53 | -2,21% | 8.183.248,00 |
| 17.09.2026 | 9,84 | 9,92 | 9,60 | 9,75 | 0,36% | 3.405.243,00 |
| 16.09.2026 | 9,61 | 9,79 | 9,50 | 9,71 | 0,31% | 4.253.316,00 |
| 15.09.2026 | 9,93 | 9,97 | 9,64 | 9,68 | -2,37% | 3.247.098,00 |
| 14.09.2026 | 9,96 | 10,04 | 9,76 | 9,92 | -1,83% | 3.091.606,00 |
| 11.09.2026 | 10,35 | 10,37 | 9,96 | 10,10 | -1,94% | 4.669.758,00 |
| 10.09.2026 | 9,72 | 10,40 | 9,65 | 10,30 | 4,89% | 6.157.691,00 |
| 09.09.2026 | 9,86 | 10,14 | 9,79 | 9,82 | -1,90% | 4.955.139,00 |
| 08.09.2026 | 10,25 | 10,40 | 10,00 | 10,01 | -0,99% | 3.532.809,00 |
| 04.09.2026 | 10,12 | 10,31 | 10,01 | 10,11 | -1,99% | 3.834.564,00 |
| 03.09.2026 | 10,73 | 10,80 | 10,22 | 10,32 | -0,53% | 6.511.924,00 |
| 02.09.2026 | 9,68 | 10,43 | 9,67 | 10,37 | 7,24% | 7.269.448,00 |
| 01.09.2026 | 9,56 | 9,90 | 9,53 | 9,67 | -0,31% | 4.672.874,00 |
| 31.08.2026 | 9,75 | 9,84 | 9,53 | 9,70 | -0,05% | 32.464.385,00 |
| 28.08.2026 | 9,51 | 9,72 | 9,33 | 9,71 | 1,52% | 4.291.647,00 |
| 27.08.2026 | 9,70 | 9,85 | 9,50 | 9,56 | -1,60% | 3.646.261,00 |
| 26.08.2026 | 9,78 | 9,99 | 9,71 | 9,72 | -0,66% | 4.547.893,00 |
| 25.08.2026 | 9,55 | 9,82 | 9,36 | 9,78 | 2,35% | 4.491.550,00 |
| 24.08.2026 | 9,28 | 9,83 | 9,20 | 9,56 | 2,08% | 4.218.824,00 |
| 21.08.2026 | 9,24 | 9,50 | 9,19 | 9,36 | 2,07% | 3.897.088,00 |
| 20.08.2026 | 9,45 | 9,50 | 9,15 | 9,17 | -3,17% | 4.383.636,00 |
| 19.08.2026 | 9,26 | 9,54 | 9,21 | 9,47 | 3,84% | 6.193.914,00 |
| 18.08.2026 | 9,26 | 9,31 | 9,08 | 9,12 | -1,62% | 5.688.041,00 |
| 17.08.2026 | 9,63 | 9,74 | 9,18 | 9,27 | -2,93% | 7.827.904,00 |
| 14.08.2026 | 9,89 | 9,98 | 9,38 | 9,55 | -6,65% | 11.366.249,00 |
| 13.08.2026 | 10,09 | 10,33 | 9,94 | 10,23 | 2,30% | 7.592.668,00 |
| 12.08.2026 | 9,95 | 10,02 | 9,79 | 10,00 | 0,45% | 5.011.794,00 |
| 11.08.2026 | 10,37 | 10,39 | 9,95 | 9,96 | -3,82% | 3.942.745,00 |
| 10.08.2026 | 10,61 | 10,63 | 10,35 | 10,35 | -2,36% | 2.503.036,00 |
| 07.08.2026 | 11,12 | 11,12 | 10,56 | 10,60 | -4,33% | 3.435.162,00 |
| 06.08.2026 | 11,11 | 11,20 | 10,98 | 11,08 | -0,81% | 2.887.233,00 |
| 05.08.2026 | 11,40 | 11,47 | 11,14 | 11,17 | -0,62% | 3.124.607,00 |
| 04.08.2026 | 11,40 | 11,45 | 11,12 | 11,24 | -1,06% | 2.241.809,00 |
| 03.08.2026 | 11,45 | 11,55 | 11,20 | 11,36 | -0,13% | 2.799.339,00 |
| 31.07.2026 | 11,33 | 11,40 | 10,97 | 11,38 | -0,48% | 3.776.745,00 |
| 30.07.2026 | 11,06 | 11,47 | 10,82 | 11,43 | 4,29% | 2.935.170,00 |
| 29.07.2026 | 11,00 | 11,18 | 10,80 | 10,96 | -1,79% | 4.083.056,00 |
| 28.07.2026 | 10,94 | 11,22 | 10,76 | 11,16 | 2,53% | 3.088.951,00 |
| 27.07.2026 | 10,85 | 11,04 | 10,82 | 10,89 | 1,16% | 2.397.626,00 |
| 24.07.2026 | 11,06 | 11,14 | 10,68 | 10,76 | -2,05% | 2.985.141,00 |
| 23.07.2026 | 11,12 | 11,22 | 10,85 | 10,99 | -3,30% | 2.542.450,00 |
| 22.07.2026 | 11,31 | 11,43 | 11,10 | 11,36 | 0,93% | 3.074.817,00 |
| 21.07.2026 | 11,17 | 11,34 | 10,90 | 11,26 | 1,26% | 3.656.882,00 |
| 20.07.2026 | 11,20 | 11,35 | 11,09 | 11,12 | -0,31% | 3.939.237,00 |
| 17.07.2026 | 10,95 | 11,22 | 10,90 | 11,15 | -0,54% | 3.498.924,00 |
| 16.07.2026 | 11,20 | 11,30 | 11,12 | 11,21 | -0,62% | 2.754.091,00 |
| 15.07.2026 | 11,10 | 11,37 | 10,93 | 11,28 | -0,18% | 5.015.567,00 |
| 14.07.2026 | 11,20 | 11,37 | 11,09 | 11,30 | 1,39% | 4.929.052,00 |
| 13.07.2026 | 11,17 | 11,33 | 11,09 | 11,15 | -0,58% | 4.097.173,00 |
| 10.07.2026 | 11,11 | 11,34 | 11,11 | 11,21 | 2,47% | 2.732.200,00 |
| 09.07.2026 | 10,64 | 11,00 | 10,46 | 10,94 | 4,19% | 3.590.538,00 |
| 08.07.2026 | 10,58 | 10,79 | 10,47 | 10,50 | -1,73% | 4.550.029,00 |
| 07.07.2026 | 11,06 | 11,26 | 10,55 | 10,69 | -2,42% | 6.270.130,00 |
| 06.07.2026 | 11,25 | 11,27 | 10,47 | 10,95 | -1,97% | 5.720.684,00 |
| 02.07.2026 | 11,15 | 11,37 | 11,15 | 11,17 | 1,64% | 3.381.197,00 |
| 01.07.2026 | 10,78 | 11,30 | 10,76 | 10,99 | 1,20% | 3.116.553,00 |
| 30.06.2026 | 10,89 | 10,92 | 10,72 | 10,86 | -0,37% | 2.526.243,00 |
| 29.06.2026 | 11,00 | 11,03 | 10,70 | 10,90 | -0,82% | 3.506.151,00 |
| 26.06.2026 | 10,68 | 11,14 | 10,68 | 10,99 | 1,91% | 8.846.001,00 |
| 25.06.2026 | 10,83 | 10,95 | 10,66 | 10,78 | -0,42% | 3.337.796,00 |
| 24.06.2026 | 10,76 | 11,11 | 10,76 | 10,83 | 1,21% | 3.933.688,00 |
| 23.06.2026 | 10,57 | 10,88 | 10,57 | 10,70 | -0,47% | 3.333.987,00 |
| 22.06.2026 | 10,57 | 10,91 | 10,52 | 10,75 | 1,51% | 4.030.248,00 |
| 18.06.2026 | 10,80 | 10,95 | 10,57 | 10,59 | -1,67% | 4.983.125,00 |
| 17.06.2026 | 10,85 | 11,43 | 10,75 | 10,77 | -2,05% | 3.664.125,00 |
| 16.06.2026 | 10,98 | 11,07 | 10,80 | 11,00 | 0,05% | 3.777.393,00 |
| 15.06.2026 | 11,65 | 11,76 | 10,96 | 10,99 | -2,40% | 3.560.697,00 |
| 12.06.2026 | 11,34 | 11,40 | 11,18 | 11,26 | 0,18% | 3.388.780,00 |
| 11.06.2026 | 10,65 | 11,26 | 10,63 | 11,24 | 6,04% | 3.427.614,00 |
| 10.06.2026 | 10,63 | 10,96 | 10,56 | 10,60 | -0,56% | 5.203.700,00 |
| 09.06.2026 | 10,67 | 10,83 | 10,47 | 10,66 | 0,90% | 3.585.756,00 |
| 08.06.2026 | 10,36 | 10,66 | 10,36 | 10,57 | 1,59% | 4.556.753,00 |
| 05.06.2026 | 10,65 | 11,01 | 10,37 | 10,40 | -3,35% | 4.506.493,00 |
| 04.06.2026 | 10,77 | 10,89 | 10,65 | 10,76 | 1,13% | 3.588.975,00 |
| 03.06.2026 | 11,00 | 11,09 | 10,43 | 10,64 | -5,42% | 8.523.764,00 |
| 02.06.2026 | 11,51 | 11,56 | 11,16 | 11,25 | -3,72% | 5.844.952,00 |
| 01.06.2026 | 11,50 | 11,70 | 11,36 | 11,69 | 2,05% | 3.212.594,00 |
| 29.05.2026 | 11,33 | 11,48 | 11,23 | 11,45 | 1,15% | 7.940.554,00 |
| 28.05.2026 | 11,25 | 11,50 | 11,16 | 11,32 | -0,26% | 3.612.147,00 |