Holen Sie sich die Stockscreener-App
15.70
3.36%
0.51
Handel nachbörslich:
15.59
-0.11
-0.70%
Stoneco Ltd-Aktien (STNE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $15.79 | $15.21 | $0.5792 | 4,925,937.0 | +3.36% |
| 2025-08-12 | $15.36 | $14.35 | $1.01 | 5,521,872.0 | +6.22% |
| 2025-08-11 | $14.49 | $14.21 | $0.275 | 5,047,096.0 | -0.97% |
| 2025-08-08 | $15.11 | $13.92 | $1.19 | 11,701,090.0 | +6.96% |
| 2025-08-07 | $13.68 | $13.19 | $0.49 | 7,586,205.0 | +0.67% |
| 2025-08-06 | $13.54 | $12.91 | $0.63 | 6,566,344.0 | +4.44% |
| 2025-08-05 | $13.00 | $12.61 | $0.39 | 3,445,144.0 | +0.55% |
| 2025-08-04 | $12.86 | $12.63 | $0.23 | 3,258,316.0 | +1.59% |
| 2025-08-01 | $12.91 | $12.54 | $0.38 | 2,837,821.0 | -1.64% |
| 2025-07-31 | $12.96 | $12.71 | $0.2442 | 4,021,141.0 | -1.31% |
| 2025-07-30 | $13.19 | $12.87 | $0.32 | 4,637,231.0 | -1.33% |
| 2025-07-29 | $13.25 | $13.06 | $0.1898 | 2,727,217.0 | -0.49% |
| 2025-07-28 | $13.43 | $13.14 | $0.29 | 2,644,796.0 | -1.42% |
| 2025-07-25 | $13.46 | $13.24 | $0.215 | 3,189,017.0 | +0.30% |
| 2025-07-24 | $13.90 | $13.33 | $0.57 | 5,200,658.0 | -5.19% |
| 2025-07-23 | $14.20 | $13.98 | $0.22 | 2,609,460.0 | +0.36% |
| 2025-07-22 | $14.27 | $13.71 | $0.56 | 8,418,020.0 | +4.08% |
| 2025-07-21 | $13.84 | $13.38 | $0.46 | 5,914,000.0 | -1.46% |
| 2025-07-18 | $14.99 | $13.65 | $1.34 | 7,392,876.0 | -8.32% |
| 2025-07-17 | $15.18 | $14.66 | $0.515 | 4,805,760.0 | -0.47% |
| 2025-07-16 | $15.13 | $14.66 | $0.475 | 4,597,101.0 | +0.74% |
| 2025-07-15 | $15.37 | $14.86 | $0.51 | 3,188,016.0 | -1.98% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $15.79 | $12.54 | $3.25 | 55,815,762.0 | +22.85% |
| 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% |
20.83%
3.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):