9,267€
-1,31%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 12,60 | 12,60 | 12,43 | 12,43 | -0,24% | 1.814,00 |
| 22.08.2024 | 12,68 | 12,82 | 12,46 | 12,46 | -4,12% | 2.451,00 |
| 21.08.2024 | 13,19 | 13,27 | 12,89 | 13,00 | -2,29% | 961,00 |
| 20.08.2024 | 13,31 | 13,51 | 13,30 | 13,30 | -0,75% | 12.463,00 |
| 19.08.2024 | 12,96 | 13,40 | 12,92 | 13,40 | 0,75% | 3.396,00 |
| 16.08.2024 | 12,82 | 13,30 | 12,82 | 13,30 | 3,70% | 175,00 |
| 15.08.2024 | 12,33 | 13,35 | 12,14 | 12,83 | 5,34% | 6.107,00 |
| 14.08.2024 | 12,19 | 12,23 | 12,04 | 12,18 | 1,67% | 1.326,00 |
| 13.08.2024 | 11,86 | 11,98 | 11,86 | 11,98 | 2,18% | 800,00 |
| 12.08.2024 | 12,20 | 12,23 | 11,72 | 11,72 | -1,51% | 4.644,00 |
| 09.08.2024 | 11,65 | 11,90 | 11,63 | 11,90 | 2,59% | 295,00 |
| 08.08.2024 | 11,00 | 11,60 | 11,00 | 11,60 | 3,48% | 881,00 |
| 07.08.2024 | 11,24 | 11,30 | 11,07 | 11,21 | 1,59% | 635,00 |
| 06.08.2024 | 11,43 | 11,43 | 11,04 | 11,04 | -0,63% | 999,00 |
| 05.08.2024 | 10,92 | 11,14 | 10,32 | 11,11 | -1,60% | 17.421,00 |
| 02.08.2024 | 11,44 | 11,54 | 11,24 | 11,29 | -4,65% | 4.417,00 |
| 01.08.2024 | 12,30 | 12,30 | 11,84 | 11,84 | -2,67% | 740,00 |
| 31.07.2024 | 12,05 | 12,30 | 12,05 | 12,16 | 1,42% | 140,00 |
| 30.07.2024 | 12,54 | 12,59 | 11,99 | 11,99 | -3,31% | 2.700,00 |
| 29.07.2024 | 12,38 | 12,74 | 12,37 | 12,40 | -0,64% | 244,00 |
| 26.07.2024 | 12,48 | 12,64 | 12,40 | 12,48 | 0,20% | 149,00 |
| 25.07.2024 | 12,12 | 12,46 | 12,00 | 12,46 | 2,38% | 1.137,00 |
| 24.07.2024 | 12,36 | 12,36 | 12,17 | 12,17 | -3,18% | 4.333,00 |
| 23.07.2024 | 12,48 | 12,57 | 12,35 | 12,57 | 1,74% | 180,00 |
| 22.07.2024 | 11,90 | 12,35 | 11,90 | 12,35 | 3,78% | 784,00 |
| 19.07.2024 | 11,78 | 12,04 | 11,76 | 11,90 | -0,17% | 1.603,00 |
| 18.07.2024 | 12,62 | 12,62 | 11,92 | 11,92 | -4,10% | 2.958,00 |
| 17.07.2024 | 12,23 | 12,49 | 12,23 | 12,43 | -0,32% | 1.807,00 |
| 16.07.2024 | 12,21 | 12,56 | 12,21 | 12,47 | 0,16% | 816,00 |
| 15.07.2024 | 12,30 | 12,49 | 12,18 | 12,45 | 2,05% | 1.256,00 |
| 12.07.2024 | 12,21 | 12,21 | 12,20 | 12,20 | -1,61% | 585,00 |
| 11.07.2024 | 12,09 | 12,40 | 12,09 | 12,40 | 1,76% | 1.022,00 |
| 10.07.2024 | 12,18 | 12,40 | 12,18 | 12,19 | -0,41% | 2.452,00 |
| 09.07.2024 | 12,05 | 12,24 | 12,04 | 12,24 | 1,37% | 1.155,00 |
| 08.07.2024 | 11,49 | 12,08 | 11,29 | 12,07 | 5,46% | 5.058,00 |
| 05.07.2024 | 11,23 | 11,46 | 11,14 | 11,45 | 2,92% | 2.453,00 |
| 04.07.2024 | 11,24 | 11,24 | 11,12 | 11,12 | -0,71% | 675,00 |
| 03.07.2024 | 11,07 | 11,30 | 11,02 | 11,20 | 2,80% | 4.563,00 |
| 02.07.2024 | 11,02 | 11,02 | 10,81 | 10,90 | -0,37% | 647,00 |
| 01.07.2024 | 11,30 | 11,45 | 10,85 | 10,94 | -1,35% | 15.370,00 |