Holen Sie sich die Stockscreener-App
9.55
2.03%
0.19
Handel nachbörslich:
9.70
0.15
+1.57%
Stoneco Ltd-Aktien (STNE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-24 | $9.82 | $9.20 | $0.6252 | 4,560,195.0 | +2.03% |
| 2026-08-21 | $9.49 | $9.19 | $0.31 | 3,448,123.0 | +2.18% |
| 2026-08-20 | $9.50 | $9.15 | $0.35 | 4,436,937.0 | -3.27% |
| 2026-08-19 | $9.54 | $9.21 | $0.33 | 6,199,750.0 | +3.84% |
| 2026-08-18 | $9.31 | $9.08 | $0.23 | 5,607,704.0 | -1.62% |
| 2026-08-17 | $9.74 | $9.18 | $0.56 | 7,867,618.0 | -2.93% |
| 2026-08-14 | $9.98 | $9.38 | $0.60 | 11,136,419.0 | -6.65% |
| 2026-08-13 | $10.33 | $9.94 | $0.39 | 7,805,363.0 | +2.30% |
| 2026-08-12 | $10.02 | $9.79 | $0.235 | 5,033,361.0 | +0.40% |
| 2026-08-11 | $10.39 | $9.95 | $0.44 | 3,961,681.0 | -3.95% |
| 2026-08-10 | $10.63 | $10.35 | $0.28 | 2,518,441.0 | -2.17% |
| 2026-08-07 | $11.12 | $10.55 | $0.565 | 3,429,402.0 | -4.33% |
| 2026-08-06 | $11.20 | $10.97 | $0.22 | 2,894,694.0 | -0.81% |
| 2026-08-05 | $11.47 | $11.14 | $0.33 | 3,142,292.0 | -0.53% |
| 2026-08-04 | $11.45 | $11.12 | $0.3314 | 2,251,016.0 | -1.06% |
| 2026-08-03 | $11.55 | $11.20 | $0.3499 | 2,816,062.0 | -0.22% |
| 2026-07-31 | $11.39 | $10.97 | $0.425 | 3,775,824.0 | -0.48% |
| 2026-07-30 | $11.47 | $10.81 | $0.655 | 2,936,980.0 | +4.29% |
| 2026-07-29 | $11.18 | $10.80 | $0.375 | 4,086,262.0 | -1.79% |
| 2026-07-28 | $11.22 | $10.76 | $0.46 | 3,096,325.0 | +2.48% |
| 2026-07-27 | $11.04 | $10.82 | $0.215 | 2,397,634.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $11.55 | $9.08 | $2.47 | 81,669,253.0 | -16.04% |
| 2026-07 | $11.47 | $10.46 | $1.02 | 82,684,533.0 | +4.94% |
| 2026-06 | $11.76 | $10.36 | $1.40 | 91,872,973.0 | -5.33% |
| 2026-05 | $11.85 | $9.45 | $2.39 | 135,517,613.0 | +4.28% |
| 2026-04 | $15.81 | $10.80 | $5.01 | 113,968,056.0 | -22.24% |
| 2026-03 | $17.34 | $13.10 | $4.24 | 132,646,789.0 | -15.95% |
| 2026-02 | $18.19 | $15.85 | $2.35 | 89,940,250.0 | +4.09% |
| 2026-01 | $17.28 | $13.76 | $3.52 | 109,305,920.0 | +9.13% |
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% |
1.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):