Holen Sie sich die Stockscreener-App
18.68
0.72%
-0.09
Stoneco Ltd-Aktien (STNE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $18.93 | $18.45 | $0.4849 | 2,470,459.0 | -0.48% |
| 2025-09-24 | $19.23 | $18.43 | $0.795 | 4,546,212.0 | -1.98% |
| 2025-09-23 | $19.52 | $19.00 | $0.52 | 5,431,247.0 | -0.16% |
| 2025-09-22 | $19.43 | $18.98 | $0.445 | 6,556,742.0 | -1.13% |
| 2025-09-19 | $19.62 | $18.92 | $0.70 | 6,755,232.0 | +1.15% |
| 2025-09-18 | $19.23 | $18.77 | $0.4594 | 8,270,020.0 | +0.84% |
| 2025-09-17 | $19.39 | $18.75 | $0.64 | 4,743,003.0 | +1.01% |
| 2025-09-16 | $18.99 | $18.58 | $0.41 | 6,291,032.0 | +0.97% |
| 2025-09-15 | $18.77 | $18.36 | $0.42 | 5,650,684.0 | +1.97% |
| 2025-09-12 | $18.40 | $18.05 | $0.3493 | 3,994,648.0 | +0.94% |
| 2025-09-11 | $18.27 | $17.67 | $0.595 | 4,035,391.0 | +2.84% |
| 2025-09-10 | $17.96 | $17.59 | $0.37 | 3,995,057.0 | -1.29% |
| 2025-09-09 | $18.15 | $17.28 | $0.87 | 8,419,694.0 | +3.42% |
| 2025-09-08 | $17.49 | $16.85 | $0.638 | 4,974,824.0 | -0.23% |
| 2025-09-05 | $17.44 | $16.77 | $0.675 | 5,285,052.0 | +4.78% |
| 2025-09-04 | $16.61 | $15.96 | $0.65 | 3,169,192.0 | +0.79% |
| 2025-09-03 | $16.52 | $16.16 | $0.3599 | 2,693,448.0 | +0.61% |
| 2025-09-02 | $16.49 | $16.02 | $0.47 | 3,908,892.0 | -1.15% |
| 2025-08-29 | $16.82 | $16.39 | $0.435 | 3,496,011.0 | -0.78% |
| 2025-08-28 | $16.77 | $15.97 | $0.80 | 6,580,305.0 | +4.27% |
| 2025-08-27 | $15.94 | $15.43 | $0.51 | 2,706,636.0 | +1.60% |
| 2025-08-26 | $15.70 | $15.36 | $0.34 | 3,373,159.0 | +1.62% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $19.62 | $15.96 | $3.66 | 91,190,829.0 | +13.42% |
| 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% |
Stoneco Ltd-Aktien (STNE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $18.61 | $15.26 | $3.35 | 93,265,348.0 | +15.58% |
| 2023-11 | $15.64 | $9.86 | $5.79 | 156,456,291.0 | +57.34% |
| 2023-10 | $10.83 | $9.34 | $1.49 | 98,052,890.0 | -7.08% |
| 2023-09 | $12.66 | $10.09 | $2.57 | 67,286,179.0 | -12.97% |
| 2023-08 | $14.83 | $11.59 | $3.24 | 117,953,089.0 | -15.39% |
| 2023-07 | $14.69 | $11.08 | $3.61 | 91,031,034.0 | +13.74% |
| 2023-06 | $14.30 | $12.37 | $1.93 | 96,920,845.0 | +1.68% |
| 2023-05 | $14.60 | $11.74 | $2.86 | 114,914,973.0 | +1.70% |
| 2023-04 | $12.53 | $8.73 | $3.79 | 114,184,049.0 | +29.14% |
| 2023-03 | $9.84 | $8.09 | $1.75 | 147,901,174.0 | +12.10% |
| 2023-02 | $11.86 | $8.50 | $3.36 | 84,135,181.0 | -23.75% |
| 2023-01 | $11.77 | $8.42 | $3.35 | 88,178,991.0 | +18.22% |
3.90%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):