9,340
-0,93%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 9,39 | 9,50 | 9,13 | 9,27 | -1,30% | - |
| 14.11.2024 | 9,99 | 10,30 | 9,30 | 9,39 | -5,43% | 400,00 |
| 13.11.2024 | 10,83 | 11,03 | 9,89 | 9,93 | -9,05% | - |
| 12.11.2024 | 10,83 | 11,03 | 10,70 | 10,92 | 0,40% | - |
| 11.11.2024 | 10,58 | 10,87 | 10,53 | 10,87 | 3,05% | - |
| 08.11.2024 | 10,54 | 10,61 | 10,26 | 10,55 | 0,38% | - |
| 07.11.2024 | 10,74 | 10,90 | 10,47 | 10,51 | -2,05% | - |
| 06.11.2024 | 10,49 | 10,99 | 10,07 | 10,73 | 6,24% | - |
| 05.11.2024 | 10,42 | 10,60 | 9,88 | 10,10 | -3,10% | - |
| 04.11.2024 | 10,33 | 10,65 | 10,15 | 10,42 | 1,74% | - |
| 01.11.2024 | 10,25 | 10,52 | 10,13 | 10,25 | -0,13% | - |
| 31.10.2024 | 10,44 | 10,50 | 10,21 | 10,26 | -1,55% | - |
| 30.10.2024 | 10,66 | 10,77 | 10,36 | 10,42 | -2,53% | - |
| 29.10.2024 | 10,76 | 10,91 | 10,63 | 10,69 | -0,53% | - |
| 28.10.2024 | 10,67 | 10,90 | 10,58 | 10,75 | 1,20% | - |
| 25.10.2024 | 10,45 | 10,72 | 10,39 | 10,62 | 1,72% | - |
| 24.10.2024 | 10,46 | 10,49 | 10,24 | 10,44 | 0,94% | - |
| 23.10.2024 | 10,28 | 10,49 | 10,11 | 10,34 | 0,37% | - |
| 22.10.2024 | 10,14 | 10,35 | 10,04 | 10,31 | 1,25% | 10,00 |
| 21.10.2024 | 10,09 | 10,26 | 10,07 | 10,18 | 0,35% | - |
| 18.10.2024 | 10,14 | 10,35 | 10,06 | 10,14 | 0,08% | - |
| 17.10.2024 | 10,09 | 10,17 | 9,96 | 10,14 | 0,82% | - |
| 16.10.2024 | 10,09 | 10,21 | 10,00 | 10,05 | -0,10% | - |
| 15.10.2024 | 10,31 | 10,36 | 10,04 | 10,06 | -2,25% | - |
| 14.10.2024 | 10,08 | 10,40 | 9,93 | 10,30 | 2,82% | - |
| 11.10.2024 | 10,05 | 10,07 | 9,85 | 10,01 | -0,25% | - |
| 10.10.2024 | 9,90 | 10,13 | 9,73 | 10,04 | 1,16% | - |
| 09.10.2024 | 10,12 | 10,26 | 9,81 | 9,92 | -2,28% | 147,00 |
| 08.10.2024 | 10,17 | 10,24 | 10,00 | 10,16 | -0,23% | - |
| 07.10.2024 | 10,38 | 10,39 | 10,13 | 10,18 | -1,35% | - |
| 04.10.2024 | 9,97 | 10,33 | 9,96 | 10,32 | 3,55% | - |
| 03.10.2024 | 10,06 | 10,17 | 9,84 | 9,96 | -0,80% | - |
| 02.10.2024 | 10,02 | 10,37 | 9,96 | 10,04 | 0,09% | - |
| 01.10.2024 | 10,10 | 10,27 | 9,87 | 10,03 | -0,78% | - |
| 30.09.2024 | 10,18 | 10,39 | 10,02 | 10,11 | -1,70% | 1.000,00 |
| 27.09.2024 | 10,00 | 10,45 | 9,89 | 10,29 | 3,47% | 400,00 |
| 26.09.2024 | 9,88 | 10,27 | 9,80 | 9,94 | 1,53% | 222,00 |
| 25.09.2024 | 9,97 | 10,13 | 9,74 | 9,79 | -2,49% | - |
| 24.09.2024 | 10,06 | 10,24 | 9,92 | 10,04 | 0,40% | - |
| 23.09.2024 | 10,23 | 10,27 | 9,99 | 10,00 | -1,25% | - |
| 20.09.2024 | 11,04 | 11,13 | 10,13 | 10,13 | -8,52% | - |
| 19.09.2024 | 11,21 | 11,42 | 11,06 | 11,07 | 0,03% | - |
| 18.09.2024 | 11,15 | 11,31 | 10,93 | 11,07 | 0,00% | - |
| 17.09.2024 | 11,14 | 11,47 | 10,99 | 11,07 | -0,61% | - |
| 16.09.2024 | 11,03 | 11,20 | 10,99 | 11,14 | 0,77% | - |
| 13.09.2024 | 10,81 | 11,12 | 10,80 | 11,05 | 2,68% | - |
| 12.09.2024 | 10,86 | 11,14 | 10,61 | 10,77 | -0,58% | - |
| 11.09.2024 | 10,16 | 10,88 | 10,15 | 10,83 | 5,71% | - |
| 10.09.2024 | 10,09 | 10,27 | 10,05 | 10,24 | 1,09% | - |
| 09.09.2024 | 10,28 | 10,58 | 10,03 | 10,13 | -0,78% | - |
| 06.09.2024 | 10,61 | 10,70 | 10,15 | 10,21 | -3,83% | 234,00 |
| 05.09.2024 | 11,13 | 11,23 | 9,93 | 10,62 | -6,74% | 7.180,00 |
| 04.09.2024 | 11,75 | 11,88 | 11,34 | 11,39 | -4,13% | - |
| 03.09.2024 | 12,04 | 12,10 | 11,46 | 11,88 | -1,66% | - |
| 02.09.2024 | 12,00 | 12,08 | 11,93 | 12,08 | 0,69% | - |
| 30.08.2024 | 11,96 | 12,24 | 11,82 | 12,00 | 1,18% | - |
| 29.08.2024 | 11,59 | 12,08 | 11,59 | 11,86 | 1,24% | - |
| 28.08.2024 | 12,11 | 12,27 | 11,51 | 11,71 | -2,74% | 750,00 |
| 27.08.2024 | 12,28 | 12,47 | 12,03 | 12,04 | -1,95% | - |
| 26.08.2024 | 12,46 | 12,77 | 12,24 | 12,28 | -1,39% | - |
| 23.08.2024 | 12,47 | 12,67 | 12,34 | 12,45 | 0,27% | 1.740,00 |
| 22.08.2024 | 12,85 | 12,89 | 12,40 | 12,42 | -2,65% | - |
| 21.08.2024 | 13,28 | 13,37 | 12,74 | 12,76 | -4,20% | - |
| 20.08.2024 | 13,45 | 13,59 | 13,26 | 13,32 | -0,72% | - |
| 19.08.2024 | 13,08 | 13,43 | 13,03 | 13,41 | 2,44% | - |
| 16.08.2024 | 12,85 | 13,34 | 12,70 | 13,09 | 2,17% | - |
| 15.08.2024 | 12,23 | 13,41 | 12,13 | 12,82 | 5,78% | - |
| 14.08.2024 | 12,08 | 12,29 | 11,97 | 12,12 | 0,81% | - |
| 13.08.2024 | 11,80 | 12,17 | 11,72 | 12,02 | 1,98% | - |
| 12.08.2024 | 12,11 | 12,18 | 11,69 | 11,79 | -2,48% | - |
| 09.08.2024 | 11,64 | 12,10 | 11,50 | 12,09 | 4,80% | - |
| 08.08.2024 | 11,12 | 11,55 | 11,08 | 11,53 | 3,38% | - |
| 07.08.2024 | 11,20 | 11,35 | 11,06 | 11,16 | 0,72% | 230,00 |
| 06.08.2024 | 11,36 | 11,38 | 10,98 | 11,08 | -0,72% | - |
| 05.08.2024 | 10,86 | 11,20 | 10,21 | 11,16 | -2,43% | 90,00 |
| 02.08.2024 | 11,59 | 11,75 | 11,24 | 11,43 | -3,13% | - |
| 01.08.2024 | 12,21 | 12,31 | 11,75 | 11,80 | -2,74% | - |
| 31.07.2024 | 12,21 | 12,37 | 11,96 | 12,14 | 0,71% | - |
| 30.07.2024 | 12,62 | 12,62 | 11,79 | 12,05 | -2,73% | - |
| 29.07.2024 | 12,57 | 12,76 | 12,32 | 12,39 | -0,43% | - |
| 26.07.2024 | 12,34 | 12,68 | 12,34 | 12,44 | 1,25% | 60,00 |
| 25.07.2024 | 12,17 | 12,58 | 12,00 | 12,29 | 1,15% | - |
| 24.07.2024 | 12,43 | 12,57 | 12,15 | 12,15 | -2,92% | - |
| 23.07.2024 | 12,38 | 12,68 | 12,14 | 12,51 | 1,32% | - |
| 22.07.2024 | 11,94 | 12,38 | 11,87 | 12,35 | 3,80% | - |
| 19.07.2024 | 11,90 | 12,19 | 11,78 | 11,90 | 0,49% | - |
| 18.07.2024 | 12,50 | 12,58 | 11,83 | 11,84 | -4,99% | - |
| 17.07.2024 | 12,50 | 12,56 | 12,19 | 12,46 | -0,50% | - |
| 16.07.2024 | 12,34 | 12,58 | 12,30 | 12,53 | 1,89% | - |
| 15.07.2024 | 12,29 | 12,56 | 12,12 | 12,29 | -0,36% | - |
| 12.07.2024 | 12,35 | 12,56 | 12,12 | 12,34 | -0,18% | - |
| 11.07.2024 | 12,18 | 12,45 | 12,11 | 12,36 | 1,35% | - |
| 10.07.2024 | 12,23 | 12,45 | 12,09 | 12,20 | -0,12% | 51,00 |
| 09.07.2024 | 12,11 | 12,35 | 12,00 | 12,21 | 1,43% | - |
| 08.07.2024 | 11,43 | 12,11 | 11,38 | 12,04 | 5,80% | - |
| 05.07.2024 | 11,19 | 11,48 | 11,11 | 11,38 | 1,95% | - |
| 04.07.2024 | 11,21 | 11,28 | 11,16 | 11,16 | 0,03% | 200,00 |
| 03.07.2024 | 10,98 | 11,32 | 10,93 | 11,16 | 1,66% | - |
| 02.07.2024 | 10,97 | 11,02 | 10,84 | 10,98 | 0,50% | - |
| 01.07.2024 | 11,26 | 11,40 | 10,83 | 10,92 | -2,43% | - |