9,769$
-1,02%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 9,94 | 10,03 | 9,61 | 9,76 | -1,11% | 4.997.782,00 |
| 14.11.2024 | 10,61 | 10,76 | 9,83 | 9,87 | -5,91% | 10.602.905,00 |
| 13.11.2024 | 11,44 | 11,48 | 10,45 | 10,49 | -9,49% | 12.426.277,00 |
| 12.11.2024 | 11,53 | 11,68 | 11,34 | 11,59 | 0,09% | 6.577.905,00 |
| 11.11.2024 | 11,43 | 11,61 | 11,21 | 11,58 | 2,48% | 3.201.992,00 |
| 08.11.2024 | 11,26 | 11,32 | 11,04 | 11,30 | -0,44% | 3.124.517,00 |
| 07.11.2024 | 11,61 | 11,78 | 11,29 | 11,35 | -1,48% | 4.365.988,00 |
| 06.11.2024 | 11,14 | 11,53 | 10,91 | 11,52 | 4,44% | 6.267.082,00 |
| 05.11.2024 | 11,33 | 11,40 | 10,78 | 11,03 | -2,73% | 5.184.195,00 |
| 04.11.2024 | 11,11 | 11,60 | 11,08 | 11,34 | 2,35% | 3.282.790,00 |
| 01.11.2024 | 11,18 | 11,41 | 11,01 | 11,08 | -0,18% | 4.799.886,00 |
| 31.10.2024 | 11,27 | 11,43 | 11,09 | 11,10 | -1,51% | 1.781.951,00 |
| 30.10.2024 | 11,41 | 11,49 | 11,25 | 11,27 | -2,09% | 2.791.448,00 |
| 29.10.2024 | 11,52 | 11,80 | 11,49 | 11,51 | -0,69% | 2.298.826,00 |
| 28.10.2024 | 11,53 | 11,79 | 11,52 | 11,59 | 1,13% | 2.751.633,00 |
| 25.10.2024 | 11,39 | 11,60 | 11,26 | 11,46 | 1,42% | 3.857.106,00 |
| 24.10.2024 | 11,18 | 11,31 | 11,05 | 11,30 | 1,25% | 2.229.906,00 |
| 23.10.2024 | 11,01 | 11,31 | 11,01 | 11,16 | 0,36% | 1.808.729,00 |
| 22.10.2024 | 10,97 | 11,20 | 10,96 | 11,12 | 0,91% | 1.613.417,00 |
| 21.10.2024 | 11,05 | 11,12 | 10,95 | 11,02 | 0,00% | 2.531.069,00 |
| 18.10.2024 | 11,05 | 11,25 | 10,96 | 11,02 | 0,46% | 1.949.698,00 |
| 17.10.2024 | 10,96 | 10,98 | 10,77 | 10,97 | 0,46% | 1.727.774,00 |
| 16.10.2024 | 11,03 | 11,11 | 10,88 | 10,92 | -0,36% | 3.033.156,00 |
| 15.10.2024 | 11,15 | 11,20 | 10,93 | 10,96 | -2,40% | 2.301.337,00 |
| 14.10.2024 | 10,88 | 11,34 | 10,83 | 11,23 | 2,56% | 2.546.410,00 |
| 11.10.2024 | 10,88 | 10,97 | 10,77 | 10,95 | -0,24% | 3.505.186,00 |
| 10.10.2024 | 10,72 | 11,08 | 10,64 | 10,98 | 1,16% | 2.816.222,00 |
| 09.10.2024 | 11,11 | 11,14 | 10,72 | 10,85 | -2,65% | 3.060.428,00 |
| 08.10.2024 | 11,14 | 11,19 | 10,98 | 11,15 | -0,18% | 1.467.993,00 |
| 07.10.2024 | 11,27 | 11,39 | 11,11 | 11,17 | -1,46% | 1.950.956,00 |
| 04.10.2024 | 11,19 | 11,34 | 11,11 | 11,33 | 3,09% | 2.494.194,00 |
| 03.10.2024 | 10,94 | 11,05 | 10,84 | 10,99 | -0,81% | 3.023.940,00 |
| 02.10.2024 | 11,18 | 11,45 | 11,06 | 11,08 | -0,27% | 3.272.312,00 |
| 01.10.2024 | 11,19 | 11,26 | 10,94 | 11,11 | -1,29% | 3.857.087,00 |
| 30.09.2024 | 11,43 | 11,46 | 11,14 | 11,26 | -1,87% | 3.748.611,00 |
| 27.09.2024 | 11,22 | 11,67 | 11,14 | 11,47 | 3,15% | 4.890.146,00 |
| 26.09.2024 | 11,23 | 11,44 | 11,02 | 11,12 | 2,11% | 6.957.518,00 |
| 25.09.2024 | 11,15 | 11,16 | 10,85 | 10,89 | -2,94% | 3.505.189,00 |
| 24.09.2024 | 11,28 | 11,41 | 11,07 | 11,22 | 0,99% | 3.496.957,00 |
| 23.09.2024 | 11,25 | 11,35 | 11,11 | 11,11 | -1,68% | 3.760.134,00 |
| 20.09.2024 | 12,24 | 12,27 | 11,29 | 11,30 | -8,50% | 8.161.711,00 |
| 19.09.2024 | 12,60 | 12,63 | 12,29 | 12,35 | 0,49% | 2.289.280,00 |
| 18.09.2024 | 12,37 | 12,64 | 12,14 | 12,29 | -0,16% | 2.927.560,00 |
| 17.09.2024 | 12,42 | 12,52 | 12,21 | 12,31 | -0,65% | 2.820.096,00 |
| 16.09.2024 | 12,25 | 12,46 | 12,25 | 12,39 | 1,23% | 2.625.812,00 |
| 13.09.2024 | 12,10 | 12,32 | 12,07 | 12,24 | 2,77% | 5.376.652,00 |
| 12.09.2024 | 11,96 | 12,30 | 11,71 | 11,91 | -0,17% | 4.317.516,00 |
| 11.09.2024 | 11,27 | 11,99 | 11,26 | 11,93 | 5,67% | 4.985.396,00 |
| 10.09.2024 | 11,20 | 11,33 | 11,08 | 11,29 | 0,98% | 3.069.959,00 |
| 09.09.2024 | 11,39 | 11,43 | 11,06 | 11,18 | -1,32% | 3.604.341,00 |
| 06.09.2024 | 11,81 | 11,85 | 11,24 | 11,33 | -3,98% | 5.187.563,00 |
| 05.09.2024 | 11,31 | 11,98 | 11,02 | 11,80 | -6,42% | 10.898.272,00 |
| 04.09.2024 | 13,05 | 13,14 | 12,56 | 12,61 | -3,74% | 5.160.989,00 |
| 03.09.2024 | 13,08 | 13,26 | 12,66 | 13,10 | -1,21% | 8.484.753,00 |
| 30.08.2024 | 13,29 | 13,56 | 13,06 | 13,26 | 0,53% | 39.905.887,00 |
| 29.08.2024 | 13,14 | 13,39 | 12,99 | 13,19 | 1,31% | 7.531.373,00 |
| 28.08.2024 | 13,33 | 13,42 | 12,81 | 13,02 | -3,41% | 5.126.129,00 |
| 27.08.2024 | 13,67 | 13,84 | 13,44 | 13,48 | -1,64% | 3.209.809,00 |
| 26.08.2024 | 13,95 | 14,24 | 13,65 | 13,71 | -1,69% | 3.574.780,00 |
| 23.08.2024 | 13,87 | 14,05 | 13,71 | 13,94 | 1,01% | 3.644.518,00 |
| 22.08.2024 | 14,26 | 14,36 | 13,76 | 13,80 | -3,02% | 4.841.052,00 |
| 21.08.2024 | 14,78 | 14,83 | 14,15 | 14,23 | -3,98% | 7.840.756,00 |
| 20.08.2024 | 14,85 | 15,08 | 14,74 | 14,82 | -0,34% | 4.161.950,00 |
| 19.08.2024 | 14,60 | 14,89 | 14,45 | 14,87 | 2,98% | 6.169.373,00 |
| 16.08.2024 | 14,02 | 14,69 | 13,94 | 14,44 | 2,70% | 8.106.132,00 |
| 15.08.2024 | 13,79 | 14,72 | 13,75 | 14,06 | 5,32% | 13.209.176,00 |
| 14.08.2024 | 13,40 | 13,54 | 13,21 | 13,35 | 1,14% | 7.038.889,00 |
| 13.08.2024 | 13,09 | 13,33 | 12,95 | 13,20 | 2,64% | 4.959.649,00 |
| 12.08.2024 | 13,27 | 13,31 | 12,77 | 12,86 | -2,50% | 3.766.761,00 |
| 09.08.2024 | 12,69 | 13,22 | 12,63 | 13,19 | 3,69% | 6.384.912,00 |
| 08.08.2024 | 12,28 | 12,72 | 12,24 | 12,72 | 4,43% | 3.718.013,00 |
| 07.08.2024 | 12,35 | 12,40 | 12,12 | 12,18 | 0,58% | 3.589.286,00 |
| 06.08.2024 | 12,31 | 12,44 | 12,00 | 12,11 | -0,98% | 5.292.957,00 |
| 05.08.2024 | 11,47 | 12,26 | 11,41 | 12,23 | -2,00% | 6.696.005,00 |
| 02.08.2024 | 12,35 | 12,63 | 12,24 | 12,48 | -2,12% | 6.319.676,00 |
| 01.08.2024 | 13,08 | 13,30 | 12,67 | 12,75 | -2,82% | 5.262.407,00 |
| 31.07.2024 | 13,19 | 13,41 | 13,04 | 13,12 | 0,77% | 3.924.852,00 |
| 30.07.2024 | 13,49 | 13,54 | 12,75 | 13,02 | -2,91% | 5.060.307,00 |
| 29.07.2024 | 13,57 | 13,79 | 13,32 | 13,41 | -0,67% | 3.963.158,00 |
| 26.07.2024 | 13,52 | 13,78 | 13,47 | 13,50 | 1,20% | 4.746.073,00 |
| 25.07.2024 | 13,17 | 13,67 | 13,14 | 13,34 | 1,29% | 5.316.164,00 |
| 24.07.2024 | 13,44 | 13,51 | 13,15 | 13,17 | -3,02% | 4.865.850,00 |
| 23.07.2024 | 13,29 | 13,77 | 13,28 | 13,58 | 1,12% | 4.922.209,00 |
| 22.07.2024 | 13,07 | 13,49 | 12,96 | 13,43 | 3,71% | 5.518.564,00 |
| 19.07.2024 | 12,91 | 13,27 | 12,82 | 12,95 | 0,31% | 5.883.975,00 |
| 18.07.2024 | 13,54 | 13,55 | 12,89 | 12,91 | -5,21% | 5.400.422,00 |
| 17.07.2024 | 13,56 | 13,74 | 13,42 | 13,62 | -0,29% | 4.402.640,00 |
| 16.07.2024 | 13,48 | 13,69 | 13,43 | 13,66 | 1,86% | 3.292.288,00 |
| 15.07.2024 | 13,52 | 13,61 | 13,22 | 13,41 | -0,45% | 4.096.753,00 |
| 12.07.2024 | 13,54 | 13,70 | 13,42 | 13,47 | 0,30% | 5.028.908,00 |
| 11.07.2024 | 13,44 | 13,54 | 13,19 | 13,43 | 1,67% | 4.872.328,00 |
| 10.07.2024 | 13,34 | 13,42 | 13,09 | 13,21 | 0,00% | 4.022.899,00 |
| 09.07.2024 | 13,03 | 13,36 | 12,98 | 13,21 | 1,38% | 4.787.541,00 |
| 08.07.2024 | 12,72 | 13,12 | 12,64 | 13,03 | 5,59% | 5.514.389,00 |
| 05.07.2024 | 12,09 | 12,45 | 12,03 | 12,34 | 1,90% | 4.206.196,00 |
| 03.07.2024 | 11,84 | 12,24 | 11,83 | 12,11 | 2,71% | 2.271.520,00 |
| 02.07.2024 | 11,74 | 11,82 | 11,63 | 11,79 | 0,51% | 2.343.084,00 |
| 01.07.2024 | 12,02 | 12,05 | 11,62 | 11,73 | -2,17% | 4.513.497,00 |
| 28.06.2024 | 12,06 | 12,09 | 11,80 | 11,99 | -0,66% | 6.765.390,00 |
| 27.06.2024 | 11,85 | 12,09 | 11,75 | 12,07 | 2,37% | 4.390.770,00 |