Holen Sie sich die Stockscreener-App
16.09
7.81%
1.165
Handel nachbörslich:
16.08
-0.005
-0.03%
Stoneco Ltd-Aktien (STNE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-22 | $16.16 | $15.19 | $0.965 | 9,301,511.0 | +7.81% |
| 2026-01-21 | $15.28 | $14.65 | $0.63 | 4,667,462.0 | +2.61% |
| 2026-01-20 | $14.80 | $14.11 | $0.695 | 4,588,559.0 | +0.35% |
| 2026-01-16 | $14.80 | $14.43 | $0.375 | 2,959,935.0 | -2.09% |
| 2026-01-15 | $15.02 | $14.28 | $0.74 | 4,818,498.0 | +2.78% |
| 2026-01-14 | $14.70 | $14.18 | $0.52 | 4,828,005.0 | -0.69% |
| 2026-01-13 | $14.84 | $14.39 | $0.45 | 3,815,469.0 | -2.88% |
| 2026-01-12 | $15.04 | $14.63 | $0.41 | 2,419,381.0 | +0.27% |
| 2026-01-09 | $15.08 | $14.65 | $0.43 | 5,227,101.0 | +1.78% |
| 2026-01-08 | $14.83 | $14.00 | $0.83 | 8,772,397.0 | +3.98% |
| 2026-01-07 | $14.45 | $13.76 | $0.686 | 12,509,634.0 | -6.88% |
| 2026-01-06 | $15.60 | $14.93 | $0.67 | 4,860,709.0 | -0.40% |
| 2026-01-05 | $15.29 | $14.47 | $0.82 | 3,076,115.0 | +3.27% |
| 2026-01-02 | $15.06 | $14.60 | $0.46 | 2,395,939.0 | -0.68% |
| 2025-12-31 | $15.03 | $14.72 | $0.305 | 1,963,239.0 | -1.79% |
| 2025-12-30 | $15.28 | $14.82 | $0.46 | 2,591,612.0 | +1.48% |
| 2025-12-29 | $14.93 | $14.70 | $0.23 | 2,993,187.0 | +0.07% |
| 2025-12-26 | $14.99 | $14.59 | $0.405 | 2,649,289.0 | +1.09% |
| 2025-12-24 | $14.79 | $14.59 | $0.20 | 1,537,147.0 | -0.41% |
| 2025-12-23 | $15.19 | $14.47 | $0.72 | 5,832,970.0 | +4.17% |
Stoneco Ltd-Aktien (STNE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Stoneco Ltd-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der STNE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Stoneco Ltd-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Stoneco Ltd-Aktien (STNE) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $16.16 | $13.76 | $2.39 | 83,542,226.0 | +8.76% |
Stoneco Ltd-Aktien (STNE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $17.82 | $13.83 | $3.99 | 129,907,519.0 | -10.62% |
| 2025-11 | $19.45 | $14.54 | $4.91 | 170,184,131.0 | -11.36% |
| 2025-10 | $19.64 | $16.63 | $3.01 | 90,670,469.0 | +0.53% |
| 2025-09 | $19.95 | $15.96 | $3.99 | 110,218,122.0 | +14.81% |
| 2025-08 | $16.82 | $12.54 | $4.29 | 104,883,150.0 | +28.87% |
| 2025-07 | $16.68 | $12.71 | $3.96 | 101,276,854.0 | -20.32% |
| 2025-06 | $16.11 | $13.05 | $3.06 | 130,838,517.0 | +17.51% |
| 2025-05 | $14.37 | $12.80 | $1.56 | 119,787,780.0 | -2.92% |
| 2025-04 | $14.48 | $9.83 | $4.65 | 130,334,186.0 | +34.16% |
| 2025-03 | $11.74 | $8.95 | $2.79 | 123,960,938.0 | +13.30% |
| 2025-02 | $10.45 | $8.81 | $1.64 | 144,371,589.0 | +0.87% |
| 2025-01 | $9.69 | $7.72 | $1.97 | 100,747,326.0 | +15.06% |
Stoneco Ltd-Aktien (STNE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $9.80 | $7.83 | $1.97 | 117,942,557.0 | -16.88% |
| 2024-11 | $11.78 | $9.06 | $2.72 | 130,731,744.0 | -14.59% |
| 2024-10 | $11.80 | $10.63 | $1.17 | 58,063,904.0 | -1.42% |
| 2024-09 | $13.26 | $10.85 | $2.41 | 94,547,066.0 | -15.08% |
| 2024-08 | $15.08 | $11.41 | $3.67 | 152,192,331.0 | +1.07% |
| 2024-07 | $13.79 | $11.62 | $2.17 | 95,714,349.0 | +9.42% |
| 2024-06 | $13.92 | $11.51 | $2.41 | 110,679,906.0 | -13.37% |
| 2024-05 | $17.09 | $13.63 | $3.46 | 118,218,871.0 | -11.28% |
| 2024-04 | $17.93 | $15.12 | $2.81 | 103,805,203.0 | -6.08% |
| 2024-03 | $17.68 | $15.12 | $2.56 | 112,656,699.0 | -3.49% |
| 2024-02 | $19.46 | $16.09 | $3.37 | 90,892,685.0 | +0.12% |
| 2024-01 | $18.87 | $16.14 | $2.73 | 113,588,389.0 | -4.66% |
0.17%
1.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):