14,163$
1,17%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 14,02 | 14,39 | 13,96 | 14,00 | -2,51% | 3.947.891,00 |
| 25.03.2026 | 14,24 | 14,56 | 14,14 | 14,36 | 2,72% | 2.899.834,00 |
| 24.03.2026 | 13,74 | 14,30 | 13,66 | 13,98 | -0,57% | 2.171.633,00 |
| 23.03.2026 | 13,66 | 14,21 | 13,48 | 14,06 | 5,32% | 3.609.256,00 |
| 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 | -0,36% | 4.652.828,00 |
| 18.03.2026 | 13,83 | 14,02 | 13,73 | 13,89 | -0,07% | 3.044.077,00 |
| 17.03.2026 | 14,19 | 14,34 | 13,87 | 13,90 | -0,79% | 2.297.118,00 |
| 16.03.2026 | 14,00 | 14,20 | 13,88 | 14,01 | 1,45% | 3.660.157,00 |
| 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 | 1,53% | 4.603.845,00 |
| 19.01.2026 | 14,29 | 14,32 | 14,28 | 14,32 | -1,17% | - |
| 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% | 4.723.426,00 |
| 13.01.2026 | 14,79 | 14,84 | 14,39 | 14,50 | -2,88% | 3.817.438,00 |
| 12.01.2026 | 14,74 | 15,04 | 14,63 | 14,93 | 0,27% | 2.415.499,00 |
| 09.01.2026 | 14,65 | 15,06 | 14,65 | 14,89 | 1,78% | 5.270.663,00 |
| 08.01.2026 | 14,01 | 14,83 | 14,00 | 14,63 | 3,98% | 8.745.724,00 |
| 07.01.2026 | 14,41 | 14,45 | 13,76 | 14,07 | -6,88% | 12.509.403,00 |
| 06.01.2026 | 15,28 | 15,60 | 14,93 | 15,11 | -0,40% | 4.868.760,00 |
| 05.01.2026 | 14,63 | 15,29 | 14,47 | 15,17 | 3,27% | 3.079.215,00 |
| 02.01.2026 | 14,96 | 15,06 | 14,60 | 14,69 | -0,68% | 2.394.750,00 |
| 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% | 2.590.543,00 |
| 29.12.2025 | 14,79 | 14,93 | 14,70 | 14,84 | 0,07% | 2.990.902,00 |
| 26.12.2025 | 14,62 | 14,99 | 14,59 | 14,83 | 1,09% | 2.649.039,00 |
| 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% | 5.842.734,00 |
| 22.12.2025 | 14,16 | 14,26 | 13,83 | 14,14 | -1,08% | 3.847.577,00 |
| 19.12.2025 | 14,46 | 14,77 | 14,23 | 14,30 | -0,94% | 5.838.506,00 |
| 18.12.2025 | 14,53 | 14,68 | 14,29 | 14,43 | 0,21% | 4.152.488,00 |
| 17.12.2025 | 14,53 | 14,69 | 14,31 | 14,40 | -1,81% | 8.742.405,00 |
| 16.12.2025 | 15,09 | 15,10 | 14,53 | 14,67 | -4,06% | 6.799.248,00 |
| 15.12.2025 | 15,69 | 15,80 | 15,27 | 15,29 | -1,45% | 5.997.528,00 |
| 12.12.2025 | 15,31 | 15,64 | 15,26 | 15,51 | 1,84% | 6.625.169,00 |
| 11.12.2025 | 14,87 | 15,35 | 14,87 | 15,23 | 2,42% | 4.512.190,00 |
| 10.12.2025 | 14,54 | 15,04 | 14,40 | 14,87 | 1,71% | 4.352.420,00 |
| 09.12.2025 | 14,57 | 14,72 | 14,42 | 14,62 | -1,75% | 5.216.809,00 |
| 08.12.2025 | 14,91 | 15,20 | 14,71 | 14,88 | 1,36% | 5.961.229,00 |
| 05.12.2025 | 15,76 | 16,12 | 14,46 | 14,68 | -6,68% | 14.465.592,00 |
| 04.12.2025 | 15,90 | 16,08 | 14,89 | 15,73 | -0,06% | 16.564.377,00 |
| 03.12.2025 | 17,48 | 17,50 | 15,70 | 15,74 | -9,75% | 9.963.194,00 |
| 02.12.2025 | 16,96 | 17,82 | 16,91 | 17,44 | 4,06% | 6.924.718,00 |
| 01.12.2025 | 16,54 | 16,84 | 16,52 | 16,76 | -0,53% | 4.444.146,00 |
| 28.11.2025 | 15,96 | 17,14 | 15,93 | 16,85 | 5,78% | 6.424.861,00 |
| 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% | 6.885.325,00 |
| 24.11.2025 | 15,23 | 15,80 | 15,03 | 15,08 | 0,73% | 41.977.198,00 |
| 21.11.2025 | 14,74 | 15,01 | 14,54 | 14,97 | 1,98% | 8.036.244,00 |
| 20.11.2025 | 16,14 | 16,32 | 14,64 | 14,68 | -7,09% | 10.379.862,00 |
| 19.11.2025 | 16,03 | 16,18 | 15,73 | 15,80 | -1,25% | 6.146.951,00 |
| 18.11.2025 | 16,05 | 16,33 | 15,91 | 16,00 | -0,99% | 6.717.744,00 |
| 17.11.2025 | 16,58 | 16,90 | 16,09 | 16,16 | -3,64% | 5.754.048,00 |
| 14.11.2025 | 16,69 | 17,12 | 16,69 | 16,77 | -0,77% | 4.611.429,00 |
| 13.11.2025 | 17,58 | 17,58 | 16,54 | 16,90 | -3,70% | 9.973.252,00 |
| 12.11.2025 | 17,74 | 18,02 | 17,49 | 17,55 | -0,74% | 4.642.553,00 |
| 11.11.2025 | 17,17 | 18,38 | 17,17 | 17,68 | 3,15% | 7.293.777,00 |
| 10.11.2025 | 17,19 | 17,52 | 17,06 | 17,14 | 1,84% | 5.762.235,00 |
| 07.11.2025 | 17,17 | 17,58 | 16,30 | 16,83 | -10,81% | 18.612.734,00 |
| 06.11.2025 | 19,08 | 19,28 | 18,75 | 18,87 | -0,89% | 6.873.157,00 |
| 05.11.2025 | 19,00 | 19,46 | 18,78 | 19,04 | 1,17% | 5.336.101,00 |
| 04.11.2025 | 18,67 | 19,05 | 18,39 | 18,82 | -1,05% | 3.967.459,00 |
| 03.11.2025 | 19,02 | 19,36 | 18,76 | 19,02 | 0,05% | 4.112.932,00 |