15,095$
-1,28%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 15,50 | 15,81 | 14,87 | 15,10 | -1,24% | 6.432.812,00 |
| 16.04.2026 | 14,92 | 15,38 | 14,78 | 15,29 | 2,48% | 5.508.467,00 |
| 15.04.2026 | 15,27 | 15,37 | 14,67 | 14,92 | 2,12% | 10.274.140,00 |
| 14.04.2026 | 14,86 | 15,05 | 14,39 | 14,61 | -1,15% | 3.650.305,00 |
| 13.04.2026 | 13,85 | 14,88 | 13,78 | 14,78 | 5,12% | 5.744.584,00 |
| 10.04.2026 | 14,05 | 14,30 | 13,76 | 14,06 | 0,14% | 4.143.222,00 |
| 09.04.2026 | 14,10 | 14,25 | 13,63 | 14,04 | -0,14% | 3.959.588,00 |
| 08.04.2026 | 14,79 | 14,82 | 13,88 | 14,06 | 1,66% | 3.433.361,00 |
| 07.04.2026 | 14,15 | 14,26 | 13,54 | 13,83 | -3,08% | 3.354.740,00 |
| 06.04.2026 | 13,89 | 14,32 | 13,89 | 14,27 | 2,29% | 2.584.717,00 |
| 02.04.2026 | 13,96 | 14,34 | 13,70 | 13,95 | -2,79% | 2.421.267,00 |
| 01.04.2026 | 14,37 | 14,56 | 14,19 | 14,35 | 1,63% | 3.004.419,00 |
| 31.03.2026 | 13,81 | 14,26 | 13,65 | 14,12 | 3,82% | 4.582.196,00 |
| 30.03.2026 | 13,64 | 13,79 | 13,39 | 13,60 | 1,04% | 8.428.364,00 |
| 27.03.2026 | 13,80 | 14,10 | 13,39 | 13,46 | -3,79% | 7.068.803,00 |
| 26.03.2026 | 14,02 | 14,39 | 13,96 | 13,99 | -2,58% | 3.927.092,00 |
| 25.03.2026 | 14,24 | 14,56 | 14,14 | 14,36 | 2,72% | 2.899.179,00 |
| 24.03.2026 | 13,74 | 14,30 | 13,66 | 13,98 | -0,53% | 2.169.557,00 |
| 23.03.2026 | 13,66 | 14,21 | 13,48 | 14,06 | 5,28% | 3.596.933,00 |
| 20.03.2026 | 13,68 | 13,70 | 13,10 | 13,35 | -3,54% | 6.502.840,00 |
| 19.03.2026 | 13,49 | 13,89 | 13,44 | 13,84 | -0,29% | 3.884.156,00 |
| 18.03.2026 | 13,83 | 14,02 | 13,73 | 13,88 | -0,14% | 3.040.760,00 |
| 17.03.2026 | 14,19 | 14,34 | 13,87 | 13,90 | -0,79% | 2.295.655,00 |
| 16.03.2026 | 14,00 | 14,20 | 13,88 | 14,01 | 1,45% | 3.660.158,00 |
| 13.03.2026 | 13,90 | 14,38 | 13,73 | 13,81 | -0,22% | 5.267.496,00 |
| 12.03.2026 | 14,12 | 14,15 | 13,68 | 13,84 | -4,88% | 7.033.953,00 |
| 11.03.2026 | 14,05 | 14,58 | 14,04 | 14,55 | 3,26% | 5.166.149,00 |
| 10.03.2026 | 13,97 | 14,36 | 13,80 | 14,09 | 1,59% | 4.609.281,00 |
| 09.03.2026 | 13,45 | 13,93 | 13,29 | 13,87 | 1,09% | 5.550.424,00 |
| 06.03.2026 | 13,42 | 13,83 | 13,36 | 13,72 | -0,51% | 5.592.920,00 |
| 05.03.2026 | 13,86 | 14,34 | 13,61 | 13,79 | -3,50% | 7.203.725,00 |
| 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 |
| 02.01.2026 | 14,96 | 15,06 | 14,60 | 14,69 | -0,68% | 2.395.983,00 |
| 31.12.2025 | 15,00 | 15,03 | 14,72 | 14,79 | -1,79% | 1.963.749,00 |
| 30.12.2025 | 15,01 | 15,28 | 14,82 | 15,06 | 1,48% | 2.599.115,00 |
| 29.12.2025 | 14,79 | 14,93 | 14,70 | 14,84 | 0,07% | 2.993.513,00 |
| 26.12.2025 | 14,62 | 14,99 | 14,59 | 14,83 | 1,09% | 2.649.325,00 |
| 24.12.2025 | 14,67 | 14,79 | 14,59 | 14,67 | -0,41% | 1.537.147,00 |
| 23.12.2025 | 14,59 | 15,19 | 14,47 | 14,73 | 4,17% | 5.844.066,00 |
| 22.12.2025 | 14,16 | 14,26 | 13,83 | 14,14 | -1,12% | 3.961.968,00 |
| 19.12.2025 | 14,46 | 14,77 | 14,23 | 14,30 | -0,90% | 5.859.274,00 |
| 18.12.2025 | 14,53 | 14,68 | 14,29 | 14,43 | 0,21% | 4.153.012,00 |
| 17.12.2025 | 14,53 | 14,69 | 14,31 | 14,40 | -1,84% | 8.743.840,00 |
| 16.12.2025 | 15,09 | 15,10 | 14,53 | 14,67 | -4,05% | 6.799.958,00 |
| 15.12.2025 | 15,69 | 15,80 | 15,27 | 15,29 | -1,42% | 6.002.696,00 |
| 12.12.2025 | 15,31 | 15,64 | 15,26 | 15,51 | 1,84% | 6.625.781,00 |
| 11.12.2025 | 14,87 | 15,35 | 14,87 | 15,23 | 2,42% | 4.784.524,00 |
| 10.12.2025 | 14,54 | 15,04 | 14,40 | 14,87 | 1,71% | 4.357.304,00 |
| 09.12.2025 | 14,57 | 14,72 | 14,42 | 14,62 | -1,75% | 5.729.218,00 |
| 08.12.2025 | 14,91 | 15,20 | 14,71 | 14,88 | 1,36% | 5.961.809,00 |
| 05.12.2025 | 15,76 | 16,12 | 14,46 | 14,68 | -6,68% | 14.476.301,00 |
| 04.12.2025 | 15,90 | 16,08 | 14,89 | 15,73 | -0,06% | 16.820.456,00 |
| 03.12.2025 | 17,48 | 17,50 | 15,70 | 15,74 | -9,75% | 10.226.113,00 |
| 02.12.2025 | 16,96 | 17,82 | 16,91 | 17,44 | 4,06% | 7.530.670,00 |
| 01.12.2025 | 16,54 | 16,84 | 16,52 | 16,76 | -0,53% | 4.455.326,00 |
| 28.11.2025 | 15,96 | 17,14 | 15,93 | 16,85 | 5,78% | 6.425.058,00 |
| 26.11.2025 | 15,53 | 16,03 | 15,51 | 15,93 | 2,71% | 4.859.198,00 |
| 25.11.2025 | 15,14 | 15,57 | 15,10 | 15,51 | 2,85% | 6.936.944,00 |
| 24.11.2025 | 15,23 | 15,80 | 15,03 | 15,08 | 0,73% | 44.620.792,00 |
| 21.11.2025 | 14,74 | 15,01 | 14,54 | 14,97 | 1,98% | 8.447.129,00 |