9,267€
-8,92%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 9,24 | 9,24 | 9,24 | 9,24 | -9,23% | - |
| 14.11.2024 | 9,83 | 10,18 | 9,83 | 10,18 | 1,75% | 65,00 |
| 13.11.2024 | 10,80 | 10,80 | 10,00 | 10,00 | -7,02% | 750,00 |
| 12.11.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -0,88% | - |
| 11.11.2024 | 10,45 | 11,00 | 10,45 | 10,85 | 4,08% | 1.105,00 |
| 08.11.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -1,70% | - |
| 07.11.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,33% | - |
| 06.11.2024 | 10,26 | 10,64 | 10,20 | 10,64 | 3,10% | 1.572,00 |
| 05.11.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 2,33% | - |
| 04.11.2024 | 10,09 | 10,09 | 10,09 | 10,09 | -0,25% | - |
| 01.11.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -1,32% | - |
| 31.10.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -2,80% | - |
| 30.10.2024 | 10,54 | 10,54 | 10,54 | 10,54 | -0,71% | - |
| 29.10.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 0,81% | - |
| 28.10.2024 | 10,53 | 10,53 | 10,53 | 10,53 | 1,84% | - |
| 25.10.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,88% | 268,00 |
| 24.10.2024 | 10,25 | 10,25 | 10,25 | 10,25 | 0,64% | - |
| 23.10.2024 | 10,19 | 10,19 | 10,19 | 10,19 | 1,29% | - |
| 22.10.2024 | 10,07 | 10,07 | 10,06 | 10,06 | 0,10% | 50,00 |
| 21.10.2024 | 10,04 | 10,05 | 10,04 | 10,05 | -1,81% | 10,00 |
| 18.10.2024 | 10,02 | 10,23 | 10,02 | 10,23 | 2,77% | 100,00 |
| 17.10.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -0,14% | - |
| 16.10.2024 | 9,97 | 9,97 | 9,97 | 9,97 | -1,70% | - |
| 15.10.2024 | 10,21 | 10,21 | 10,14 | 10,14 | 2,24% | 10,00 |
| 14.10.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,14% | - |
| 11.10.2024 | 9,93 | 9,93 | 9,93 | 9,93 | -0,83% | - |
| 10.10.2024 | 9,82 | 10,02 | 9,82 | 10,02 | -0,25% | 100,00 |
| 09.10.2024 | 10,04 | 10,04 | 10,04 | 10,04 | -0,25% | - |
| 08.10.2024 | 10,07 | 10,07 | 10,07 | 10,07 | -1,47% | - |
| 07.10.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 3,20% | - |
| 04.10.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -2,24% | - |
| 03.10.2024 | 9,93 | 10,13 | 9,93 | 10,13 | 2,05% | 200,00 |
| 02.10.2024 | 9,92 | 9,92 | 9,92 | 9,92 | -0,83% | - |
| 01.10.2024 | 10,01 | 10,01 | 10,01 | 10,01 | -3,29% | - |
| 30.09.2024 | 10,17 | 10,35 | 10,17 | 10,35 | 2,94% | 60,00 |
| 27.09.2024 | 9,85 | 10,05 | 9,85 | 10,05 | 3,61% | 50,00 |
| 26.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,04% | - |
| 25.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 0,04% | - |
| 24.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -0,88% | - |
| 23.09.2024 | 10,03 | 10,03 | 9,99 | 9,99 | -8,76% | 278,00 |
| 20.09.2024 | 10,95 | 10,95 | 10,95 | 10,95 | -2,32% | 45,00 |
| 19.09.2024 | 10,99 | 11,21 | 10,99 | 11,21 | 2,24% | 500,00 |
| 18.09.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -0,63% | - |
| 17.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,01% | 300,00 |
| 16.09.2024 | 10,92 | 10,92 | 10,92 | 10,92 | 2,68% | - |
| 13.09.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,79% | - |
| 12.09.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 3,88% | - |
| 11.09.2024 | 10,10 | 10,32 | 10,10 | 10,32 | 3,05% | 30,00 |
| 10.09.2024 | 10,02 | 10,02 | 10,02 | 10,02 | -1,86% | - |
| 09.09.2024 | 10,15 | 10,29 | 10,15 | 10,21 | -2,81% | 2.175,00 |
| 06.09.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,48% | - |
| 05.09.2024 | 11,27 | 11,27 | 10,45 | 10,45 | -10,72% | 500,00 |
| 04.09.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -1,31% | - |
| 03.09.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -0,04% | - |
| 02.09.2024 | 11,87 | 11,87 | 11,87 | 11,87 | 0,51% | - |
| 30.08.2024 | 11,80 | 11,81 | 11,80 | 11,81 | 2,12% | 25,00 |
| 29.08.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -3,47% | - |
| 28.08.2024 | 11,98 | 11,98 | 11,98 | 11,98 | -1,40% | - |
| 27.08.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -1,58% | - |
| 26.08.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,33% | - |
| 23.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -4,69% | - |
| 22.08.2024 | 12,64 | 12,91 | 12,64 | 12,91 | -2,86% | 39,00 |
| 21.08.2024 | 13,21 | 13,29 | 13,21 | 13,29 | -0,04% | 500,00 |
| 20.08.2024 | 13,29 | 13,29 | 13,29 | 13,29 | 0,68% | - |
| 19.08.2024 | 12,94 | 13,20 | 12,94 | 13,20 | 4,06% | 160,00 |
| 16.08.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -1,28% | - |
| 15.08.2024 | 12,02 | 12,85 | 12,02 | 12,85 | 5,20% | 2.100,00 |
| 14.08.2024 | 11,89 | 12,26 | 11,89 | 12,22 | 4,85% | 450,00 |
| 13.08.2024 | 11,65 | 11,65 | 11,65 | 11,65 | -2,59% | - |
| 12.08.2024 | 11,96 | 11,96 | 11,96 | 11,96 | 3,82% | - |
| 09.08.2024 | 11,52 | 11,52 | 11,52 | 11,52 | 4,63% | - |
| 08.08.2024 | 11,01 | 11,01 | 11,01 | 11,01 | -0,14% | - |
| 07.08.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,94% | - |
| 06.08.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 2,16% | - |
| 05.08.2024 | 10,93 | 10,93 | 10,90 | 10,90 | -6,36% | 108,00 |
| 02.08.2024 | 11,64 | 11,64 | 11,64 | 11,64 | -3,32% | - |
| 01.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,46% | - |
| 31.07.2024 | 11,97 | 11,98 | 11,97 | 11,98 | -0,66% | 118,00 |
| 30.07.2024 | 12,47 | 12,47 | 12,06 | 12,06 | -2,23% | 120,00 |
| 29.07.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 1,23% | - |
| 26.07.2024 | 12,19 | 12,19 | 12,19 | 12,19 | 1,29% | - |
| 25.07.2024 | 12,03 | 12,03 | 12,03 | 12,03 | -2,63% | - |
| 24.07.2024 | 12,36 | 12,36 | 12,36 | 12,36 | -1,71% | - |
| 23.07.2024 | 12,20 | 12,57 | 12,20 | 12,57 | 2,99% | 736,00 |
| 22.07.2024 | 11,79 | 12,21 | 11,79 | 12,21 | 3,92% | 106,00 |
| 19.07.2024 | 11,75 | 11,75 | 11,75 | 11,75 | -4,82% | - |
| 18.07.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,36% | - |
| 17.07.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 1,47% | - |
| 16.07.2024 | 12,21 | 12,21 | 12,21 | 12,21 | -0,41% | - |
| 15.07.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,25% | - |
| 12.07.2024 | 12,23 | 12,23 | 12,23 | 12,23 | 1,33% | - |
| 11.07.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -0,21% | - |
| 10.07.2024 | 12,09 | 12,09 | 12,09 | 12,09 | 1,38% | - |
| 09.07.2024 | 11,93 | 11,93 | 11,93 | 11,93 | -0,71% | - |
| 08.07.2024 | 11,28 | 12,01 | 11,28 | 12,01 | 8,34% | 295,00 |
| 05.07.2024 | 11,09 | 11,09 | 11,09 | 11,09 | -0,23% | - |
| 04.07.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 2,40% | - |
| 03.07.2024 | 10,86 | 10,86 | 10,85 | 10,85 | 0,32% | 15,00 |
| 02.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -2,13% | - |
| 01.07.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -2,08% | - |