9,223
0,08%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 9,34 | 9,44 | 9,20 | 9,21 | -1,21% | - |
| 07.07.2026 | 9,48 | 9,85 | 9,24 | 9,33 | -2,61% | 2.736,00 |
| 06.07.2026 | 9,88 | 9,91 | 9,18 | 9,58 | -2,96% | 2.082,00 |
| 03.07.2026 | 9,85 | 9,87 | 9,84 | 9,87 | 0,92% | 2.484,00 |
| 02.07.2026 | 9,64 | 9,92 | 9,39 | 9,78 | 0,46% | - |
| 01.07.2026 | 9,48 | 9,92 | 9,44 | 9,73 | 2,55% | 2.160,00 |
| 30.06.2026 | 9,60 | 9,61 | 9,39 | 9,49 | -0,47% | - |
| 29.06.2026 | 9,78 | 9,79 | 9,37 | 9,54 | -1,38% | - |
| 26.06.2026 | 9,36 | 9,77 | 9,32 | 9,67 | 1,74% | - |
| 25.06.2026 | 9,73 | 9,77 | 9,38 | 9,50 | -0,22% | - |
| 24.06.2026 | 9,49 | 9,78 | 9,45 | 9,52 | 1,06% | 12.000,00 |
| 23.06.2026 | 9,23 | 9,54 | 9,18 | 9,42 | 0,20% | - |
| 22.06.2026 | 9,23 | 9,54 | 9,22 | 9,41 | 2,11% | 1.150,00 |
| 19.06.2026 | 9,23 | 9,26 | 9,21 | 9,21 | -0,39% | - |
| 18.06.2026 | 9,46 | 9,57 | 9,22 | 9,25 | -1,30% | - |
| 17.06.2026 | 9,52 | 9,86 | 9,33 | 9,37 | -1,09% | - |
| 16.06.2026 | 9,48 | 9,54 | 9,31 | 9,47 | -0,06% | - |
| 15.06.2026 | 9,88 | 10,11 | 9,46 | 9,48 | -2,64% | - |
| 12.06.2026 | 9,71 | 9,85 | 9,66 | 9,74 | 0,35% | - |
| 11.06.2026 | 9,25 | 9,70 | 9,22 | 9,70 | 4,47% | - |
| 10.06.2026 | 9,18 | 9,48 | 9,09 | 9,29 | 1,04% | - |
| 09.06.2026 | 9,21 | 9,36 | 9,08 | 9,19 | 0,31% | - |
| 08.06.2026 | 9,06 | 9,23 | 8,99 | 9,16 | 1,45% | - |
| 05.06.2026 | 9,17 | 9,50 | 9,02 | 9,03 | -3,39% | - |
| 04.06.2026 | 9,12 | 9,37 | 9,11 | 9,35 | 2,80% | - |
| 03.06.2026 | 9,69 | 9,77 | 8,98 | 9,09 | -6,01% | - |
| 02.06.2026 | 10,01 | 10,04 | 9,60 | 9,67 | -3,72% | 934,00 |
| 01.06.2026 | 9,89 | 10,05 | 9,78 | 10,05 | 2,42% | - |
| 29.05.2026 | 9,73 | 9,84 | 9,64 | 9,81 | 0,23% | 1.680,00 |
| 28.05.2026 | 9,74 | 9,87 | 9,59 | 9,79 | -0,84% | - |
| 27.05.2026 | 9,69 | 10,16 | 9,62 | 9,87 | 1,75% | 440,00 |
| 26.05.2026 | 9,54 | 9,72 | 9,40 | 9,70 | 0,76% | - |
| 25.05.2026 | 9,58 | 9,63 | 9,53 | 9,63 | 1,52% | - |
| 22.05.2026 | 9,59 | 9,62 | 9,35 | 9,48 | -0,75% | - |
| 21.05.2026 | 9,50 | 9,83 | 9,34 | 9,56 | 0,44% | - |
| 20.05.2026 | 8,88 | 9,53 | 8,88 | 9,51 | 6,83% | - |
| 19.05.2026 | 8,71 | 9,02 | 8,69 | 8,91 | 1,93% | - |
| 18.05.2026 | 8,21 | 8,82 | 8,17 | 8,74 | 5,52% | 5.808,00 |
| 15.05.2026 | 8,57 | 8,86 | 8,15 | 8,28 | -0,41% | - |
| 14.05.2026 | 8,36 | 8,45 | 8,22 | 8,31 | -0,61% | 22.150,00 |
| 13.05.2026 | 8,88 | 8,97 | 8,25 | 8,37 | -5,59% | - |
| 12.05.2026 | 8,85 | 8,89 | 8,70 | 8,86 | 0,08% | - |
| 11.05.2026 | 9,21 | 9,26 | 8,71 | 8,85 | -3,13% | 13.776,00 |
| 08.05.2026 | 9,42 | 9,58 | 9,13 | 9,14 | -2,83% | 4.490,00 |
| 07.05.2026 | 9,76 | 9,87 | 9,34 | 9,41 | -2,79% | 575,00 |
| 06.05.2026 | 9,49 | 9,80 | 9,41 | 9,68 | 2,09% | 1.820,00 |
| 05.05.2026 | 9,34 | 9,61 | 9,28 | 9,48 | 1,86% | 14.215,00 |
| 04.05.2026 | 9,46 | 9,61 | 9,19 | 9,30 | -0,62% | 2.250,00 |
| 30.04.2026 | 9,30 | 9,45 | 9,22 | 9,36 | 0,50% | 44.000,00 |
| 29.04.2026 | 10,01 | 10,02 | 9,27 | 9,32 | -6,50% | - |
| 28.04.2026 | 10,22 | 10,29 | 9,89 | 9,96 | -2,16% | - |
| 27.04.2026 | 10,49 | 10,52 | 10,16 | 10,18 | -2,37% | 4.300,00 |
| 24.04.2026 | 10,60 | 10,67 | 10,05 | 10,43 | -16,26% | 76.800,00 |
| 23.04.2026 | 12,85 | 13,04 | 12,28 | 12,46 | -3,84% | - |
| 22.04.2026 | 13,25 | 13,43 | 12,72 | 12,95 | -1,83% | 700,00 |
| 21.04.2026 | 13,17 | 13,33 | 13,02 | 13,20 | 0,89% | 124,00 |
| 20.04.2026 | 12,71 | 13,08 | 12,61 | 13,08 | 1,70% | 19.135,00 |
| 17.04.2026 | 12,97 | 13,34 | 12,60 | 12,86 | -0,99% | - |
| 16.04.2026 | 12,68 | 13,00 | 12,56 | 12,99 | 3,37% | - |
| 15.04.2026 | 13,20 | 13,94 | 12,44 | 12,57 | 1,43% | - |
| 14.04.2026 | 12,58 | 12,75 | 12,20 | 12,39 | -1,31% | - |
| 13.04.2026 | 11,93 | 12,65 | 11,79 | 12,55 | 5,04% | - |
| 10.04.2026 | 12,06 | 12,18 | 11,75 | 11,95 | -0,42% | - |
| 09.04.2026 | 12,03 | 12,16 | 11,68 | 12,00 | -0,40% | - |
| 08.04.2026 | 12,15 | 12,66 | 11,88 | 12,05 | 1,03% | - |
| 07.04.2026 | 12,28 | 12,39 | 11,71 | 11,93 | -1,36% | - |
| 02.04.2026 | 12,23 | 12,40 | 11,90 | 12,09 | -2,38% | - |
| 01.04.2026 | 12,27 | 12,54 | 12,22 | 12,39 | 1,43% | - |
| 31.03.2026 | 11,94 | 12,34 | 11,85 | 12,21 | 2,85% | - |
| 30.03.2026 | 11,73 | 12,04 | 11,69 | 11,87 | 1,75% | - |
| 27.03.2026 | 12,26 | 12,27 | 11,64 | 11,67 | -4,40% | - |
| 26.03.2026 | 12,37 | 12,46 | 12,12 | 12,21 | -1,33% | - |
| 25.03.2026 | 12,06 | 12,56 | 12,05 | 12,37 | 2,42% | - |
| 24.03.2026 | 12,12 | 12,33 | 11,82 | 12,08 | -0,21% | - |
| 23.03.2026 | 11,29 | 12,23 | 11,25 | 12,10 | 6,21% | - |
| 20.03.2026 | 11,93 | 11,94 | 11,34 | 11,40 | -4,71% | - |
| 19.03.2026 | 11,99 | 12,06 | 11,66 | 11,96 | -0,56% | 6.840,00 |
| 18.03.2026 | 12,11 | 12,18 | 11,93 | 12,03 | -0,21% | 7.410,00 |
| 17.03.2026 | 12,09 | 12,44 | 12,03 | 12,05 | -0,62% | - |
| 16.03.2026 | 12,20 | 12,32 | 12,09 | 12,13 | 0,21% | - |
| 13.03.2026 | 12,01 | 12,52 | 11,99 | 12,10 | 0,60% | - |
| 12.03.2026 | 12,52 | 12,57 | 11,88 | 12,03 | -4,24% | 23.760,00 |
| 11.03.2026 | 12,13 | 12,59 | 12,10 | 12,56 | 3,46% | 6.000,00 |
| 10.03.2026 | 11,96 | 12,32 | 11,87 | 12,14 | 1,59% | - |
| 09.03.2026 | 11,68 | 11,99 | 11,49 | 11,95 | 1,46% | - |
| 06.03.2026 | 11,96 | 12,01 | 11,61 | 11,78 | -0,94% | 3.200,00 |
| 05.03.2026 | 12,36 | 12,43 | 11,76 | 11,89 | -3,12% | - |
| 04.03.2026 | 11,91 | 12,72 | 11,88 | 12,27 | 3,83% | 22.770,00 |
| 03.03.2026 | 13,80 | 14,16 | 11,65 | 11,82 | -18,87% | - |
| 02.03.2026 | 14,09 | 14,82 | 13,84 | 14,57 | 2,50% | - |
| 27.02.2026 | 14,17 | 14,29 | 13,95 | 14,22 | 0,28% | 650,00 |
| 26.02.2026 | 14,25 | 14,34 | 13,83 | 14,18 | -0,84% | - |
| 25.02.2026 | 14,48 | 14,70 | 14,17 | 14,30 | -1,50% | - |
| 24.02.2026 | 14,24 | 14,59 | 14,00 | 14,51 | 2,69% | - |
| 23.02.2026 | 14,86 | 15,05 | 14,10 | 14,13 | -6,05% | - |
| 20.02.2026 | 14,50 | 15,06 | 14,10 | 15,04 | 4,05% | - |
| 19.02.2026 | 13,98 | 14,60 | 13,84 | 14,46 | 3,53% | - |
| 18.02.2026 | 13,92 | 14,27 | 13,88 | 13,97 | 0,52% | - |
| 17.02.2026 | 14,22 | 14,44 | 13,72 | 13,89 | -2,42% | - |
| 16.02.2026 | 14,22 | 14,28 | 14,21 | 14,24 | 0,42% | - |