Deutsche Märkte schließen in 1 Stunde 24 Minute

StoneCo Ltd. (STNE)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,97+0,74 (+4,86%)
Ab 10:06AM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202215,5616,1515,5615,9715,97953.087
19. Jan. 202215,3215,6414,7915,2315,235.738.700
18. Jan. 202216,2216,3715,0715,1115,115.850.800
14. Jan. 202216,3316,9616,0616,6216,623.870.300
13. Jan. 202217,6417,8016,6216,6916,694.441.700
12. Jan. 202217,7518,1517,1217,6517,655.101.600
11. Jan. 202216,3517,6016,2217,2517,255.334.300
10. Jan. 202216,0716,4315,2116,3816,385.299.600
07. Jan. 202215,9116,8115,8216,1216,124.638.500
06. Jan. 202216,0016,4715,3215,9115,915.865.200
05. Jan. 202216,7017,0915,6215,8115,816.901.400
04. Jan. 202218,7719,1716,7217,0717,0710.152.600
03. Jan. 202217,0619,6617,0619,3219,3211.041.300
31. Dez. 202116,9617,6216,8416,8616,864.484.000
30. Dez. 202115,7517,5515,6617,0017,006.669.100
29. Dez. 202116,3316,4215,6815,7515,753.658.200
28. Dez. 202117,0417,3916,2416,3916,395.503.600
27. Dez. 202117,3117,8317,1317,2417,245.431.100
23. Dez. 202115,4918,8115,4517,4117,4117.169.200
22. Dez. 202116,1016,5615,8815,9315,935.167.600
21. Dez. 202115,2116,4215,0816,1916,197.084.800
20. Dez. 202115,2015,5514,9114,9514,956.994.800
17. Dez. 202115,4516,0215,2515,6415,648.206.800
16. Dez. 202117,2217,2615,2215,6415,648.258.800
15. Dez. 202116,3217,0915,7617,0417,045.558.700
14. Dez. 202116,5017,2516,1216,2516,254.829.500
13. Dez. 202117,5218,0616,1316,7616,766.081.200
10. Dez. 202117,6718,7217,4217,6817,686.121.800
09. Dez. 202117,4919,1017,3017,5717,5710.694.200
08. Dez. 202116,8018,4216,3017,6017,607.932.300
07. Dez. 202115,9117,6915,9016,8016,8010.707.600
06. Dez. 202115,2115,3714,0215,1715,1712.109.300
03. Dez. 202116,1216,1215,0715,2515,256.646.400
02. Dez. 202115,0316,2415,0016,0116,019.421.100
01. Dez. 202115,8016,9514,7715,0015,0013.674.500
30. Nov. 202116,0716,5815,0015,6015,6018.310.800
29. Nov. 202116,4816,9015,7416,2416,2410.966.600
26. Nov. 202116,6017,1816,1916,3416,347.821.900
24. Nov. 202117,2317,6516,9117,0717,0713.128.700
23. Nov. 202117,0717,7716,7217,5317,5313.622.000
22. Nov. 202119,0319,0516,5017,0117,0118.719.100
19. Nov. 202119,2920,2919,1219,1319,1313.582.600
18. Nov. 202121,1221,1919,0719,2319,2321.385.300
17. Nov. 202126,1926,6420,6720,7020,7040.480.000
16. Nov. 202131,6031,9931,1431,6631,666.647.800
15. Nov. 202130,2731,4730,1031,3131,315.362.200
12. Nov. 202129,5031,1429,3230,2130,213.435.400
11. Nov. 202129,4329,8428,7228,7528,752.399.500
10. Nov. 202129,1629,9728,4028,5828,582.690.400
09. Nov. 202130,5030,6629,2129,5729,572.566.200
08. Nov. 202130,5330,7529,9230,3430,342.833.500
05. Nov. 202131,3831,5529,8530,3430,344.599.300
04. Nov. 202132,0032,2530,7430,9930,993.743.600
03. Nov. 202132,1632,2931,3131,8031,803.876.800
02. Nov. 202133,5133,8231,9332,0532,052.961.700
01. Nov. 202134,0034,8733,7233,8933,892.710.700
29. Okt. 202134,5034,8733,7033,8633,862.611.000
28. Okt. 202134,0235,7234,0034,6134,613.897.600
27. Okt. 202136,3536,3532,7233,8133,819.005.500
26. Okt. 202138,2438,2736,1036,4536,452.404.900
25. Okt. 202137,2338,3337,0337,7537,752.170.900
22. Okt. 202138,4738,6036,1536,8436,844.083.000
21. Okt. 202139,0540,0438,7038,9038,907.092.500
20. Okt. 202137,7739,5437,7139,4639,465.621.700
19. Okt. 202137,1637,7536,1637,5437,542.898.900
18. Okt. 202137,6337,6335,8737,1737,174.990.800
15. Okt. 202133,6738,2433,5937,3137,3110.719.500
14. Okt. 202132,5233,7332,4133,5633,563.460.700
13. Okt. 202131,9932,2931,1232,0532,052.050.200
12. Okt. 202131,0031,8130,8231,5731,574.051.000
11. Okt. 202132,7233,0030,7130,8730,874.674.000
08. Okt. 202134,3634,6432,4433,1433,144.485.400
07. Okt. 202133,4734,7433,4734,2634,262.844.300
06. Okt. 202132,8033,6232,1633,1033,103.144.700
05. Okt. 202133,3334,4232,7233,5033,503.062.100
04. Okt. 202135,2135,2432,9733,1533,153.082.200
01. Okt. 202134,9535,6834,4035,4135,412.459.400
30. Sept. 202134,8035,3734,2834,7234,722.254.800
29. Sept. 202136,5136,5534,5734,6834,683.977.700
28. Sept. 202137,5937,9636,0536,3136,313.985.700
27. Sept. 202139,6639,7438,2138,2738,272.977.400
24. Sept. 202139,6940,8838,8740,0140,015.310.600
23. Sept. 202140,5640,7139,9240,1640,162.255.000
22. Sept. 202140,4141,1840,1640,2440,242.335.800
21. Sept. 202140,7340,8939,3240,1540,152.686.200
20. Sept. 202140,2140,9240,0540,4540,452.628.100
17. Sept. 202141,0941,7740,6341,7441,743.887.800
16. Sept. 202140,3641,2440,1240,9040,901.650.700
15. Sept. 202141,6741,7940,3940,8440,843.463.200
14. Sept. 202143,7243,9841,4741,7241,724.325.400
13. Sept. 202143,5144,1242,1743,3243,323.060.800
10. Sept. 202144,5544,8943,3243,3743,374.371.200
09. Sept. 202142,6944,1942,6843,9143,913.949.500
08. Sept. 202144,8444,8742,4542,8542,856.113.100
07. Sept. 202145,0045,2044,6244,8344,833.847.600
03. Sept. 202145,0145,7444,2244,6344,634.763.400
02. Sept. 202147,8247,8244,5544,6144,618.203.100
01. Sept. 202147,0948,1446,8947,8047,804.743.600
31. Aug. 202145,6648,6044,5046,5446,5412.173.500
30. Aug. 202151,7651,8049,4549,5049,503.934.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...