12,375
7,33%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 11,69 | 12,95 | 11,69 | 12,41 | 7,03% | - |
| 07.08.2025 | 11,53 | 11,93 | 11,34 | 11,60 | 0,85% | - |
| 06.08.2025 | 11,12 | 11,62 | 11,11 | 11,50 | 3,70% | - |
| 05.08.2025 | 11,16 | 11,22 | 10,92 | 11,09 | 0,53% | - |
| 04.08.2025 | 10,92 | 11,15 | 10,82 | 11,03 | 1,58% | - |
| 01.08.2025 | 11,19 | 11,19 | 10,82 | 10,86 | -2,97% | - |
| 31.07.2025 | 11,47 | 11,49 | 11,14 | 11,19 | -1,24% | - |
| 30.07.2025 | 11,39 | 11,50 | 11,22 | 11,33 | -0,26% | - |
| 29.07.2025 | 11,40 | 11,64 | 11,31 | 11,36 | -0,18% | - |
| 28.07.2025 | 11,45 | 11,67 | 11,34 | 11,38 | -0,13% | - |
| 25.07.2025 | 11,41 | 11,54 | 11,29 | 11,40 | 0,47% | - |
| 24.07.2025 | 11,98 | 12,03 | 11,35 | 11,35 | -5,18% | - |
| 23.07.2025 | 11,97 | 12,08 | 11,66 | 11,97 | 0,19% | - |
| 22.07.2025 | 11,50 | 12,14 | 11,43 | 11,94 | 3,59% | 15,00 |
| 21.07.2025 | 11,84 | 11,86 | 11,44 | 11,53 | -1,91% | - |
| 18.07.2025 | 12,86 | 12,92 | 11,75 | 11,75 | -8,56% | - |
| 17.07.2025 | 12,90 | 13,13 | 12,67 | 12,85 | -0,19% | - |
| 16.07.2025 | 12,77 | 13,14 | 12,55 | 12,88 | 0,49% | - |
| 15.07.2025 | 13,05 | 13,17 | 12,82 | 12,82 | -1,45% | - |
| 14.07.2025 | 13,22 | 13,33 | 12,77 | 13,00 | -1,66% | - |
| 11.07.2025 | 13,68 | 13,84 | 13,19 | 13,22 | -3,57% | 840,00 |
| 10.07.2025 | 14,20 | 14,21 | 13,54 | 13,71 | -3,36% | - |
| 09.07.2025 | 13,82 | 14,23 | 13,80 | 14,19 | 1,94% | - |
| 08.07.2025 | 13,69 | 13,95 | 13,63 | 13,92 | 1,92% | - |
| 07.07.2025 | 13,82 | 13,83 | 13,42 | 13,66 | -0,65% | - |
| 04.07.2025 | 13,60 | 13,77 | 13,59 | 13,75 | 0,12% | - |
| 03.07.2025 | 13,59 | 13,79 | 13,43 | 13,73 | 1,23% | - |
| 02.07.2025 | 13,65 | 13,88 | 13,32 | 13,56 | -0,89% | - |
| 01.07.2025 | 13,59 | 13,70 | 13,34 | 13,69 | 0,46% | - |
| 30.06.2025 | 13,17 | 13,68 | 13,12 | 13,62 | 3,85% | - |
| 27.06.2025 | 12,85 | 13,15 | 12,66 | 13,12 | 2,66% | - |
| 26.06.2025 | 13,16 | 13,22 | 12,76 | 12,78 | -3,00% | - |
| 25.06.2025 | 13,52 | 13,66 | 13,09 | 13,17 | -3,03% | 90,00 |
| 24.06.2025 | 13,09 | 13,59 | 12,91 | 13,59 | 5,08% | - |
| 23.06.2025 | 12,54 | 12,93 | 12,46 | 12,93 | 2,44% | - |
| 20.06.2025 | 12,88 | 13,01 | 12,54 | 12,62 | -1,25% | - |
| 19.06.2025 | 12,92 | 12,93 | 12,77 | 12,78 | -1,30% | - |
| 18.06.2025 | 13,03 | 13,05 | 12,80 | 12,95 | -0,77% | - |
| 17.06.2025 | 12,91 | 13,24 | 12,84 | 13,05 | -0,02% | - |
| 16.06.2025 | 11,94 | 13,11 | 11,89 | 13,05 | 9,50% | 250,00 |
| 13.06.2025 | 11,89 | 12,10 | 11,70 | 11,92 | -1,05% | - |
| 12.06.2025 | 12,40 | 12,41 | 11,67 | 12,05 | -3,66% | - |
| 11.06.2025 | 12,10 | 12,53 | 11,89 | 12,50 | 3,05% | - |
| 10.06.2025 | 11,53 | 12,15 | 11,53 | 12,13 | 4,57% | - |
| 09.06.2025 | 11,87 | 11,91 | 11,46 | 11,60 | -2,33% | - |
| 06.06.2025 | 12,13 | 12,34 | 11,60 | 11,88 | -1,55% | - |
| 05.06.2025 | 12,10 | 12,32 | 11,98 | 12,07 | -0,30% | - |
| 04.06.2025 | 12,44 | 12,78 | 11,87 | 12,10 | -2,79% | 200,00 |
| 03.06.2025 | 12,33 | 12,65 | 12,18 | 12,45 | 0,81% | 80,00 |
| 02.06.2025 | 11,92 | 12,35 | 11,84 | 12,35 | 2,64% | - |
| 30.05.2025 | 11,79 | 12,04 | 11,73 | 12,03 | 2,27% | - |
| 29.05.2025 | 12,31 | 12,31 | 11,75 | 11,77 | -0,32% | - |
| 28.05.2025 | 11,82 | 11,95 | 11,64 | 11,80 | -0,51% | - |
| 27.05.2025 | 11,72 | 12,05 | 11,70 | 11,86 | 1,05% | - |
| 26.05.2025 | 11,76 | 11,85 | 11,70 | 11,74 | 0,49% | - |
| 23.05.2025 | 11,60 | 12,24 | 11,23 | 11,68 | -2,50% | - |
| 22.05.2025 | 11,54 | 12,42 | 11,35 | 11,98 | 4,99% | - |
| 21.05.2025 | 11,70 | 11,79 | 11,34 | 11,41 | -3,67% | - |
| 20.05.2025 | 11,86 | 12,00 | 11,69 | 11,85 | -0,73% | - |
| 19.05.2025 | 11,81 | 12,07 | 11,41 | 11,94 | -0,44% | - |
| 16.05.2025 | 11,76 | 12,04 | 11,74 | 11,99 | 0,91% | - |
| 15.05.2025 | 12,46 | 12,52 | 11,73 | 11,88 | -5,19% | - |
| 14.05.2025 | 12,32 | 12,83 | 12,26 | 12,53 | 0,90% | - |
| 13.05.2025 | 12,02 | 12,42 | 11,96 | 12,42 | 2,54% | - |
| 12.05.2025 | 12,40 | 12,76 | 11,85 | 12,11 | 0,00% | - |
| 09.05.2025 | 12,20 | 12,31 | 11,38 | 12,11 | -1,45% | - |
| 08.05.2025 | 11,82 | 12,33 | 11,81 | 12,29 | 4,89% | - |
| 07.05.2025 | 11,76 | 12,04 | 11,53 | 11,72 | 0,21% | - |
| 06.05.2025 | 11,67 | 11,89 | 11,62 | 11,69 | -0,81% | - |
| 05.05.2025 | 12,08 | 12,15 | 11,59 | 11,79 | -3,20% | - |
| 02.05.2025 | 12,28 | 12,54 | 12,06 | 12,18 | -1,72% | - |
| 30.04.2025 | 12,29 | 12,42 | 11,97 | 12,39 | 0,28% | - |
| 29.04.2025 | 12,46 | 12,67 | 12,35 | 12,35 | -0,82% | - |
| 28.04.2025 | 12,41 | 12,73 | 12,21 | 12,46 | 2,93% | 800,00 |
| 25.04.2025 | 11,90 | 12,11 | 11,67 | 12,10 | 2,60% | - |
| 24.04.2025 | 11,45 | 11,82 | 11,34 | 11,79 | 2,48% | - |
| 23.04.2025 | 11,80 | 11,87 | 11,41 | 11,51 | 0,24% | 30,00 |
| 22.04.2025 | 10,63 | 11,50 | 10,56 | 11,48 | 6,59% | - |
| 17.04.2025 | 10,51 | 10,78 | 10,42 | 10,77 | 3,73% | - |
| 16.04.2025 | 10,26 | 10,59 | 10,25 | 10,38 | -1,95% | - |
| 15.04.2025 | 10,44 | 10,69 | 10,28 | 10,59 | 2,37% | - |
| 14.04.2025 | 10,21 | 10,47 | 10,02 | 10,35 | 1,89% | - |
| 11.04.2025 | 9,86 | 10,28 | 9,51 | 10,15 | 3,51% | - |
| 10.04.2025 | 10,04 | 10,08 | 9,54 | 9,81 | -3,05% | 30,00 |
| 09.04.2025 | 9,21 | 10,34 | 9,19 | 10,12 | 6,04% | - |
| 08.04.2025 | 9,79 | 10,23 | 9,32 | 9,54 | -1,95% | - |
| 07.04.2025 | 9,20 | 10,15 | 8,20 | 9,73 | 0,60% | - |
| 04.04.2025 | 10,33 | 10,37 | 9,43 | 9,67 | -6,38% | - |
| 03.04.2025 | 9,49 | 10,48 | 9,32 | 10,33 | 4,43% | - |
| 02.04.2025 | 9,79 | 9,91 | 9,47 | 9,90 | 0,87% | - |
| 01.04.2025 | 9,65 | 9,86 | 9,56 | 9,81 | 1,38% | - |
| 31.03.2025 | 10,10 | 10,12 | 9,63 | 9,68 | -4,13% | - |
| 28.03.2025 | 10,58 | 10,62 | 10,09 | 10,09 | -4,99% | - |
| 27.03.2025 | 10,56 | 10,70 | 10,43 | 10,62 | 1,53% | - |
| 26.03.2025 | 10,61 | 10,71 | 10,42 | 10,46 | -2,33% | - |
| 25.03.2025 | 10,46 | 10,86 | 10,42 | 10,71 | 1,61% | - |
| 24.03.2025 | 10,26 | 10,56 | 10,18 | 10,54 | 2,54% | - |
| 21.03.2025 | 10,33 | 10,41 | 10,13 | 10,28 | -0,32% | - |
| 20.03.2025 | 10,57 | 10,58 | 10,16 | 10,32 | -1,37% | 35,00 |
| 19.03.2025 | 9,89 | 10,53 | 9,78 | 10,46 | 6,57% | 220,00 |