15,350$
0,72%
Echtzeit-Aktienkurs Stoneco Ltd.
Bid:
Ask:
Aktienkurse zur Stoneco Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 15,42 | 15,62 | 15,21 | 15,25 | -0,20% | 4.043.092,00 |
| 16.04.2024 | 15,44 | 15,63 | 15,19 | 15,28 | -2,49% | 4.917.265,00 |
| 15.04.2024 | 16,13 | 16,30 | 15,62 | 15,67 | -2,79% | 4.999.418,00 |
| 12.04.2024 | 16,41 | 16,55 | 15,98 | 16,12 | -3,07% | 3.480.499,00 |
| 11.04.2024 | 16,42 | 16,72 | 16,26 | 16,63 | 0,60% | 3.799.690,00 |
| 10.04.2024 | 16,74 | 17,23 | 16,37 | 16,53 | -4,28% | 5.018.301,00 |
| 09.04.2024 | 17,84 | 17,93 | 17,13 | 17,27 | -2,32% | 4.661.537,00 |
| 08.04.2024 | 16,90 | 17,69 | 16,90 | 17,68 | 5,05% | 6.557.793,00 |
| 05.04.2024 | 16,83 | 17,02 | 16,50 | 16,83 | -0,24% | 4.594.642,00 |
| 04.04.2024 | 16,50 | 17,32 | 16,50 | 16,87 | 3,43% | 7.905.335,00 |
| 03.04.2024 | 16,04 | 16,52 | 16,04 | 16,31 | 0,65% | 3.873.025,00 |
| 02.04.2024 | 16,29 | 16,87 | 16,16 | 16,21 | -0,70% | 5.433.644,00 |
| 01.04.2024 | 16,68 | 16,96 | 16,29 | 16,32 | -1,75% | 5.674.745,00 |
| 28.03.2024 | 16,69 | 16,97 | 16,55 | 16,61 | -0,66% | 4.708.445,00 |
| 27.03.2024 | 16,73 | 16,81 | 16,31 | 16,72 | 0,48% | 4.912.613,00 |
| 26.03.2024 | 16,22 | 17,27 | 16,20 | 16,64 | 5,12% | 8.179.795,00 |
| 25.03.2024 | 16,16 | 16,47 | 15,81 | 15,83 | -2,88% | 3.966.767,00 |
| 22.03.2024 | 16,67 | 16,67 | 16,28 | 16,30 | -2,80% | 4.631.714,00 |
| 21.03.2024 | 16,92 | 16,95 | 16,47 | 16,77 | -0,06% | 7.099.063,00 |
| 20.03.2024 | 16,29 | 17,00 | 15,82 | 16,78 | 3,13% | 6.880.463,00 |
| 19.03.2024 | 15,43 | 16,74 | 15,12 | 16,27 | -6,87% | 20.335.912,00 |
| 18.03.2024 | 17,58 | 17,68 | 17,22 | 17,47 | 0,98% | 8.910.549,00 |
| 15.03.2024 | 17,20 | 17,43 | 17,08 | 17,30 | -0,29% | 5.191.063,00 |
| 14.03.2024 | 17,25 | 17,37 | 16,86 | 17,35 | 0,41% | 3.005.641,00 |
| 13.03.2024 | 17,18 | 17,66 | 17,15 | 17,28 | 0,12% | 3.820.453,00 |
| 12.03.2024 | 16,96 | 17,47 | 16,86 | 17,26 | 1,77% | 3.027.862,00 |
| 11.03.2024 | 16,73 | 16,97 | 16,49 | 16,96 | 1,68% | 3.545.874,00 |
| 08.03.2024 | 16,65 | 16,98 | 16,50 | 16,68 | 0,48% | 3.536.779,00 |
| 07.03.2024 | 16,42 | 16,70 | 16,25 | 16,60 | 1,31% | 3.684.180,00 |
| 06.03.2024 | 16,50 | 16,86 | 16,33 | 16,39 | 2,53% | 4.148.493,00 |
| 05.03.2024 | 16,26 | 16,32 | 15,90 | 15,98 | -2,68% | 4.942.118,00 |
| 04.03.2024 | 17,09 | 17,21 | 16,35 | 16,42 | -4,09% | 4.933.290,00 |
| 01.03.2024 | 17,21 | 17,45 | 16,97 | 17,12 | -0,52% | 5.281.212,00 |
| 29.02.2024 | 17,49 | 17,58 | 17,09 | 17,21 | -0,29% | 2.904.119,00 |
| 28.02.2024 | 17,10 | 17,44 | 17,02 | 17,26 | -0,60% | 2.356.702,00 |
| 27.02.2024 | 17,16 | 17,43 | 16,95 | 17,37 | 1,79% | 2.815.052,00 |
| 26.02.2024 | 17,00 | 17,21 | 16,94 | 17,06 | 1,37% | 3.264.309,00 |
| 23.02.2024 | 16,48 | 17,04 | 16,43 | 16,83 | 2,06% | 5.140.645,00 |
| 22.02.2024 | 16,50 | 16,55 | 16,29 | 16,49 | 1,60% | 2.974.533,00 |
| 21.02.2024 | 16,20 | 16,39 | 16,10 | 16,23 | -1,99% | 5.293.280,00 |
| 20.02.2024 | 16,39 | 16,62 | 16,26 | 16,56 | 0,36% | 3.534.123,00 |
| 16.02.2024 | 17,18 | 17,19 | 16,48 | 16,50 | -4,13% | 5.995.862,00 |
| 15.02.2024 | 17,10 | 17,44 | 16,97 | 17,21 | -1,77% | 5.270.068,00 |
| 14.02.2024 | 17,30 | 17,62 | 17,20 | 17,52 | 2,94% | 3.671.731,00 |
| 13.02.2024 | 16,95 | 17,30 | 16,43 | 17,02 | -3,10% | 6.967.947,00 |
| 12.02.2024 | 18,06 | 18,19 | 17,37 | 17,57 | -3,01% | 6.079.732,00 |
| 09.02.2024 | 18,61 | 19,46 | 17,87 | 18,11 | -0,28% | 10.934.772,00 |
| 08.02.2024 | 18,00 | 18,20 | 17,83 | 18,16 | 1,06% | 4.244.386,00 |
| 07.02.2024 | 18,06 | 18,26 | 17,62 | 17,97 | 0,28% | 3.660.580,00 |
| 06.02.2024 | 17,56 | 17,94 | 17,32 | 17,92 | 1,82% | 4.514.013,00 |
| 05.02.2024 | 18,06 | 18,13 | 17,38 | 17,60 | -3,35% | 4.005.856,00 |
| 02.02.2024 | 17,67 | 18,34 | 17,67 | 18,21 | 1,85% | 3.864.651,00 |
| 01.02.2024 | 17,10 | 17,94 | 16,95 | 17,88 | 4,07% | 5.385.985,00 |
| 31.01.2024 | 17,72 | 17,90 | 17,16 | 17,18 | -3,54% | 5.716.140,00 |
| 30.01.2024 | 18,27 | 18,27 | 17,64 | 17,81 | -2,84% | 4.138.327,00 |
| 29.01.2024 | 18,12 | 18,60 | 18,09 | 18,33 | 1,27% | 5.144.858,00 |
| 26.01.2024 | 17,90 | 18,27 | 17,78 | 18,10 | 1,12% | 4.192.628,00 |
| 25.01.2024 | 17,55 | 17,92 | 17,31 | 17,90 | 3,02% | 4.289.276,00 |
| 24.01.2024 | 17,47 | 17,74 | 17,27 | 17,38 | 1,73% | 3.844.104,00 |
| 23.01.2024 | 17,43 | 17,48 | 17,01 | 17,08 | -1,44% | 4.392.312,00 |
| 22.01.2024 | 17,65 | 18,87 | 17,13 | 17,33 | 1,76% | 12.460.518,00 |
| 19.01.2024 | 17,43 | 17,45 | 16,54 | 17,03 | -2,01% | 7.070.622,00 |
| 18.01.2024 | 17,80 | 18,05 | 17,14 | 17,38 | -0,97% | 4.892.691,00 |
| 17.01.2024 | 17,37 | 17,77 | 17,17 | 17,55 | -0,74% | 7.254.099,00 |
| 16.01.2024 | 17,02 | 18,00 | 16,97 | 17,68 | 3,33% | 11.367.580,00 |
| 12.01.2024 | 17,38 | 17,48 | 16,72 | 17,11 | 0,41% | 3.992.600,00 |
| 11.01.2024 | 17,04 | 17,28 | 16,77 | 17,04 | 0,12% | 3.722.295,00 |
| 10.01.2024 | 16,63 | 17,07 | 16,15 | 17,02 | 2,10% | 5.653.224,00 |
| 09.01.2024 | 17,02 | 17,20 | 16,44 | 16,67 | -4,52% | 5.839.067,00 |
| 08.01.2024 | 17,27 | 17,61 | 17,12 | 17,46 | 2,11% | 3.642.401,00 |
| 05.01.2024 | 16,67 | 17,24 | 16,63 | 17,10 | 2,89% | 4.801.057,00 |
| 04.01.2024 | 16,95 | 16,95 | 16,58 | 16,62 | -2,58% | 3.600.345,00 |
| 03.01.2024 | 17,35 | 17,38 | 17,01 | 17,06 | -3,45% | 4.176.153,00 |
| 02.01.2024 | 17,76 | 17,98 | 17,42 | 17,67 | -2,00% | 3.906.345,00 |
| 29.12.2023 | 18,30 | 18,44 | 18,01 | 18,03 | -1,42% | 2.745.935,00 |
| 28.12.2023 | 18,50 | 18,60 | 18,27 | 18,29 | -1,30% | 3.169.532,00 |
| 27.12.2023 | 18,20 | 18,61 | 18,05 | 18,53 | 2,04% | 4.336.990,00 |
| 26.12.2023 | 18,06 | 18,23 | 17,94 | 18,16 | 0,83% | 2.839.101,00 |
| 22.12.2023 | 17,94 | 18,06 | 17,79 | 18,01 | 0,95% | 4.225.575,00 |
| 21.12.2023 | 17,70 | 17,91 | 17,52 | 17,84 | 2,59% | 3.521.112,00 |
| 20.12.2023 | 17,90 | 18,30 | 17,39 | 17,39 | -3,15% | 5.101.616,00 |
| 19.12.2023 | 17,62 | 18,33 | 17,57 | 17,96 | 2,60% | 5.070.082,00 |
| 18.12.2023 | 17,46 | 17,74 | 17,12 | 17,50 | 2,46% | 4.591.924,00 |
| 15.12.2023 | 17,12 | 17,60 | 16,88 | 17,08 | 0,41% | 5.761.575,00 |
| 14.12.2023 | 16,95 | 17,37 | 16,86 | 17,01 | 2,59% | 5.787.677,00 |
| 13.12.2023 | 15,97 | 16,58 | 15,76 | 16,58 | 4,21% | 4.865.312,00 |
| 12.12.2023 | 15,63 | 16,01 | 15,39 | 15,91 | 1,40% | 4.251.669,00 |
| 11.12.2023 | 15,90 | 15,90 | 15,26 | 15,69 | -0,95% | 4.824.413,00 |
| 08.12.2023 | 15,95 | 16,17 | 15,75 | 15,84 | -0,69% | 4.099.692,00 |
| 07.12.2023 | 16,29 | 16,29 | 15,67 | 15,95 | -1,97% | 5.287.593,00 |
| 06.12.2023 | 16,37 | 16,80 | 16,24 | 16,27 | 0,37% | 5.164.023,00 |
| 05.12.2023 | 16,40 | 16,64 | 15,99 | 16,21 | -1,34% | 5.262.471,00 |
| 04.12.2023 | 16,23 | 16,64 | 15,91 | 16,43 | 0,18% | 6.005.830,00 |
| 01.12.2023 | 15,65 | 16,45 | 15,50 | 16,40 | 5,13% | 8.106.474,00 |
| 30.11.2023 | 15,23 | 15,64 | 15,11 | 15,60 | 1,89% | 6.847.924,00 |
| 29.11.2023 | 15,00 | 15,44 | 14,95 | 15,31 | 2,75% | 6.344.095,00 |
| 28.11.2023 | 14,72 | 14,96 | 14,68 | 14,90 | 1,29% | 5.092.594,00 |
| 27.11.2023 | 14,50 | 14,79 | 14,34 | 14,71 | 1,45% | 6.051.497,00 |
| 24.11.2023 | 14,15 | 14,52 | 14,10 | 14,50 | 2,18% | 2.824.176,00 |
| 22.11.2023 | 13,92 | 14,47 | 13,89 | 14,19 | 3,43% | 7.307.311,00 |