8,326€
2,49%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 8,10 | 8,37 | 8,10 | 8,37 | 3,08% | 834,00 |
| 16.01.2025 | 8,30 | 8,48 | 8,12 | 8,12 | -3,52% | 2.590,00 |
| 15.01.2025 | 8,08 | 8,42 | 7,93 | 8,42 | 5,91% | 1.165,00 |
| 14.01.2025 | 8,05 | 8,07 | 7,94 | 7,95 | -0,35% | 1.703,00 |
| 13.01.2025 | 7,57 | 7,98 | 7,57 | 7,98 | 4,04% | 3.653,00 |
| 10.01.2025 | 7,61 | 7,76 | 7,56 | 7,67 | -1,39% | 1.947,00 |
| 09.01.2025 | 7,65 | 7,82 | 7,64 | 7,78 | -0,05% | 2.307,00 |
| 08.01.2025 | 7,97 | 8,10 | 7,78 | 7,78 | -3,16% | 1.426,00 |
| 07.01.2025 | 7,78 | 8,06 | 7,78 | 8,03 | 0,43% | 1.666,00 |
| 06.01.2025 | 7,82 | 8,22 | 7,80 | 8,00 | 2,38% | 2.272,00 |
| 03.01.2025 | 7,90 | 8,01 | 7,81 | 7,81 | -1,21% | 1.149,00 |
| 02.01.2025 | 7,79 | 8,06 | 7,76 | 7,91 | 1,20% | 4.455,00 |
| 30.12.2024 | 7,90 | 7,91 | 7,72 | 7,82 | 0,23% | 3.134,00 |
| 27.12.2024 | 7,85 | 7,95 | 7,77 | 7,80 | 0,36% | 6.042,00 |
| 23.12.2024 | 7,88 | 8,10 | 7,68 | 7,77 | -1,57% | 9.137,00 |
| 20.12.2024 | 7,55 | 7,96 | 7,55 | 7,89 | 1,47% | 9.237,00 |
| 19.12.2024 | 7,80 | 7,90 | 7,75 | 7,78 | -0,26% | 15.920,00 |
| 18.12.2024 | 8,33 | 8,33 | 7,75 | 7,80 | -6,52% | 20.736,00 |
| 17.12.2024 | 8,23 | 8,54 | 8,23 | 8,34 | 0,53% | 4.526,00 |
| 16.12.2024 | 8,60 | 8,63 | 8,30 | 8,30 | -2,72% | 8.592,00 |
| 13.12.2024 | 8,70 | 8,70 | 8,47 | 8,53 | -0,37% | 2.687,00 |
| 12.12.2024 | 8,62 | 8,80 | 8,52 | 8,56 | -3,47% | 3.674,00 |
| 11.12.2024 | 8,70 | 8,87 | 8,57 | 8,87 | 3,16% | 1.175,00 |
| 10.12.2024 | 8,72 | 8,84 | 8,60 | 8,60 | -1,42% | 2.591,00 |
| 09.12.2024 | 8,63 | 9,13 | 8,63 | 8,72 | 0,90% | 17.005,00 |
| 06.12.2024 | 8,78 | 8,94 | 8,65 | 8,65 | -1,97% | 3.099,00 |
| 05.12.2024 | 9,12 | 9,12 | 8,82 | 8,82 | -3,08% | 1.410,00 |
| 04.12.2024 | 9,00 | 9,13 | 8,99 | 9,10 | 1,13% | 4.170,00 |
| 03.12.2024 | 9,15 | 9,32 | 8,95 | 9,00 | -3,62% | 752,00 |
| 02.12.2024 | 8,96 | 9,34 | 8,75 | 9,34 | 4,06% | 28.949,00 |
| 29.11.2024 | 9,90 | 9,90 | 8,82 | 8,97 | -10,21% | 33.702,00 |
| 28.11.2024 | 9,79 | 9,99 | 9,79 | 9,99 | 3,54% | 274,00 |
| 27.11.2024 | 10,17 | 10,28 | 9,65 | 9,65 | -7,57% | 2.283,00 |
| 26.11.2024 | 10,40 | 10,44 | 10,30 | 10,44 | 1,11% | 2.109,00 |
| 25.11.2024 | 10,04 | 10,33 | 9,90 | 10,33 | 3,98% | 11.996,00 |
| 22.11.2024 | 9,12 | 10,06 | 9,11 | 9,93 | 13,16% | 15.011,00 |
| 21.11.2024 | 8,58 | 8,81 | 8,58 | 8,78 | 1,47% | - |
| 20.11.2024 | 8,88 | 8,92 | 8,63 | 8,65 | -0,78% | 20.710,00 |
| 19.11.2024 | 9,10 | 9,20 | 8,72 | 8,72 | -4,66% | 9.975,00 |
| 18.11.2024 | 9,24 | 9,41 | 9,14 | 9,14 | -0,70% | 9.925,00 |
| 15.11.2024 | 9,39 | 9,44 | 9,15 | 9,21 | -1,96% | 3.442,00 |
| 14.11.2024 | 9,92 | 10,27 | 9,35 | 9,39 | -6,10% | 19.709,00 |
| 13.11.2024 | 10,93 | 11,00 | 10,00 | 10,00 | -8,00% | 11.116,00 |
| 12.11.2024 | 10,90 | 11,05 | 10,82 | 10,87 | 1,02% | 7.204,00 |
| 11.11.2024 | 10,50 | 10,84 | 10,50 | 10,76 | 3,21% | 6.238,00 |
| 08.11.2024 | 10,45 | 10,45 | 10,37 | 10,43 | -0,71% | 1.299,00 |
| 07.11.2024 | 10,82 | 10,94 | 10,50 | 10,50 | -1,87% | 2.080,00 |
| 06.11.2024 | 10,50 | 10,73 | 10,19 | 10,70 | 6,63% | 6.824,00 |
| 05.11.2024 | 10,40 | 10,40 | 9,86 | 10,04 | -3,32% | 3.356,00 |
| 04.11.2024 | 10,26 | 10,60 | 10,25 | 10,38 | 1,27% | 3.407,00 |
| 01.11.2024 | 10,28 | 10,38 | 10,24 | 10,25 | 0,00% | 1.576,00 |
| 31.10.2024 | 10,41 | 10,48 | 10,25 | 10,25 | -1,91% | 898,00 |
| 30.10.2024 | 10,60 | 10,67 | 10,37 | 10,45 | -2,43% | 8.444,00 |
| 29.10.2024 | 10,80 | 10,84 | 10,70 | 10,71 | -0,23% | 1.812,00 |
| 28.10.2024 | 10,60 | 10,85 | 10,52 | 10,74 | 0,09% | 4.069,00 |
| 25.10.2024 | 10,56 | 10,73 | 10,34 | 10,73 | 3,42% | 466,00 |
| 24.10.2024 | 10,29 | 10,40 | 10,25 | 10,37 | 0,34% | 3.410,00 |
| 23.10.2024 | 10,39 | 10,41 | 10,23 | 10,34 | 1,62% | 1.229,00 |
| 22.10.2024 | 10,05 | 10,27 | 10,05 | 10,17 | 0,44% | 7.145,00 |
| 21.10.2024 | 10,16 | 10,22 | 10,13 | 10,13 | -0,49% | 3.286,00 |
| 18.10.2024 | 10,01 | 10,22 | 10,01 | 10,18 | 1,09% | 2.691,00 |
| 17.10.2024 | 10,05 | 10,20 | 9,96 | 10,07 | -0,20% | 4.538,00 |
| 16.10.2024 | 10,11 | 10,22 | 10,05 | 10,09 | -1,13% | 8.940,00 |
| 15.10.2024 | 10,35 | 10,36 | 10,09 | 10,20 | -0,97% | - |
| 14.10.2024 | 9,91 | 10,40 | 9,91 | 10,30 | 3,94% | 2.144,00 |
| 11.10.2024 | 10,05 | 10,06 | 9,91 | 9,91 | -1,69% | 1.148,00 |
| 10.10.2024 | 9,99 | 10,09 | 9,80 | 10,08 | 2,52% | 2.738,00 |
| 09.10.2024 | 10,15 | 10,26 | 9,83 | 9,83 | -3,42% | 2.703,00 |
| 08.10.2024 | 10,06 | 10,18 | 10,06 | 10,18 | 0,30% | 635,00 |
| 07.10.2024 | 10,21 | 10,42 | 10,15 | 10,15 | -0,59% | 3.808,00 |
| 04.10.2024 | 9,92 | 10,26 | 9,92 | 10,21 | 2,35% | 1.209,00 |
| 03.10.2024 | 10,16 | 10,16 | 9,89 | 9,98 | -1,81% | 3.390,00 |
| 02.10.2024 | 9,93 | 10,20 | 9,91 | 10,16 | 0,10% | 2.219,00 |
| 01.10.2024 | 10,20 | 10,23 | 9,91 | 10,15 | 1,20% | 5.809,00 |
| 30.09.2024 | 10,25 | 10,34 | 10,03 | 10,03 | -2,86% | 2.181,00 |
| 27.09.2024 | 9,85 | 10,33 | 9,82 | 10,33 | 4,00% | 4.520,00 |
| 26.09.2024 | 9,80 | 10,24 | 9,74 | 9,93 | 1,47% | 6.214,00 |
| 25.09.2024 | 10,09 | 10,09 | 9,77 | 9,78 | -1,92% | 7.922,00 |
| 24.09.2024 | 10,12 | 10,21 | 9,97 | 9,98 | -1,42% | 3.736,00 |
| 23.09.2024 | 10,13 | 10,32 | 10,10 | 10,12 | -0,69% | 2.194,00 |
| 20.09.2024 | 11,08 | 11,10 | 10,19 | 10,19 | -9,82% | 763,00 |
| 19.09.2024 | 11,09 | 11,38 | 11,09 | 11,30 | 2,73% | 1.541,00 |
| 18.09.2024 | 11,01 | 11,01 | 11,00 | 11,00 | -0,77% | 190,00 |
| 17.09.2024 | 11,24 | 11,25 | 11,09 | 11,09 | 0,05% | 3.304,00 |
| 16.09.2024 | 11,11 | 11,12 | 10,93 | 11,08 | 0,96% | 408,00 |
| 13.09.2024 | 10,90 | 11,05 | 10,90 | 10,98 | 2,62% | 1.022,00 |
| 12.09.2024 | 11,03 | 11,03 | 10,70 | 10,70 | 0,09% | 135,00 |
| 11.09.2024 | 10,09 | 10,69 | 10,09 | 10,69 | 4,35% | 1.919,00 |
| 10.09.2024 | 10,15 | 10,24 | 10,03 | 10,24 | 1,09% | 1.629,00 |
| 09.09.2024 | 10,11 | 10,33 | 10,06 | 10,13 | -1,51% | 10.143,00 |
| 06.09.2024 | 10,47 | 10,66 | 10,16 | 10,29 | -3,65% | 3.982,00 |
| 05.09.2024 | 11,29 | 11,29 | 9,97 | 10,68 | -6,69% | 74.349,00 |
| 04.09.2024 | 11,67 | 11,86 | 11,35 | 11,44 | -0,52% | 1.471,00 |
| 03.09.2024 | 11,95 | 12,14 | 11,50 | 11,50 | -5,43% | 3.857,00 |
| 02.09.2024 | 12,01 | 12,16 | 12,01 | 12,16 | 2,40% | 1.504,00 |
| 30.08.2024 | 12,00 | 12,08 | 11,84 | 11,88 | 0,17% | 1.320,00 |
| 29.08.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 3,09% | 240,00 |
| 28.08.2024 | 12,04 | 12,04 | 11,50 | 11,50 | -4,45% | 2.963,00 |
| 27.08.2024 | 12,15 | 12,15 | 12,04 | 12,04 | -1,88% | 2.458,00 |
| 26.08.2024 | 12,58 | 12,73 | 12,27 | 12,27 | -1,33% | 1.484,00 |