StoneCo Ltd. Class A STNE
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$9,25-0,09 (-0,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $9,34 | +0,65 % | $9,44 | $9,51 | $9,24 | 5,61M |
| 2026-09-29 | $9,28 | +0,11 % | $9,25 | $9,42 | $9,18 | 5,45M |
| 2026-09-28 | $9,27 | -0,32 % | $9,15 | $9,42 | $9,04 | 4,55M |
| 2026-09-25 | $9,30 | +1,53 % | $9,15 | $9,37 | $9,05 | 4,04M |
| 2026-09-24 | $9,16 | -3,48 % | $9,49 | $9,53 | $9,13 | 3,59M |
| 2026-09-23 | $9,49 | -3,75 % | $9,82 | $10,01 | $9,48 | 3,95M |
| 2026-09-22 | $9,86 | +1,54 % | $9,81 | $9,88 | $9,57 | 5,66M |
| 2026-09-21 | $9,71 | +1,89 % | $9,59 | $9,81 | $9,51 | 4,13M |
| 2026-09-18 | $9,53 | -2,26 % | $9,68 | $9,79 | $9,50 | 8,18M |
| 2026-09-17 | $9,75 | +0,31 % | $9,84 | $9,92 | $9,60 | 3,48M |
| 2026-09-16 | $9,72 | +0,52 % | $9,61 | $9,79 | $9,50 | 4,25M |
| 2026-09-15 | $9,67 | -2,62 % | $9,93 | $9,97 | $9,64 | 3,32M |
| 2026-09-14 | $9,93 | -1,68 % | $9,96 | $10,04 | $9,76 | 3,09M |
| 2026-09-11 | $10,10 | -1,94 % | $10,32 | $10,37 | $9,96 | 4,67M |
| 2026-09-10 | $10,30 | +4,89 % | $9,72 | $10,40 | $9,65 | 6,27M |
| 2026-09-09 | $9,82 | -2,00 % | $9,86 | $10,14 | $9,79 | 5,12M |
| 2026-09-08 | $10,02 | -0,89 % | $10,25 | $10,40 | $10,00 | 3,95M |
| 2026-09-04 | $10,11 | -2,03 % | $10,12 | $10,31 | $10,01 | 3,83M |
| 2026-09-03 | $10,32 | -0,48 % | $10,73 | $10,80 | $10,22 | 6,52M |
| 2026-09-02 | $10,37 | +7,35 % | $9,68 | $10,43 | $9,67 | 7,27M |
| 2026-09-01 | $9,66 | -0,41 % | $9,61 | $9,90 | $9,53 | 4,68M |
| 2026-08-31 | $9,70 | -0,10 % | $9,75 | $9,84 | $9,53 | 33,44M |
| 2026-08-28 | $9,71 | +1,57 % | $9,51 | $9,72 | $9,33 | 4,29M |
| 2026-08-27 | $9,56 | -1,65 % | $9,70 | $9,85 | $9,50 | 3,99M |
| 2026-08-26 | $9,72 | -0,61 % | $9,78 | $9,99 | $9,71 | 4,56M |
| 2026-08-25 | $9,78 | +2,41 % | $9,55 | $9,82 | $9,36 | 4,51M |
| 2026-08-24 | $9,55 | +2,03 % | $9,28 | $9,83 | $9,20 | 4,93M |
| 2026-08-21 | $9,36 | +2,18 % | $9,23 | $9,50 | $9,19 | 3,90M |
| 2026-08-20 | $9,16 | -3,27 % | $9,45 | $9,50 | $9,15 | 4,54M |
| 2026-08-19 | $9,47 | +3,84 % | $9,26 | $9,54 | $9,21 | 6,68M |
| 2026-08-18 | $9,12 | -1,62 % | $9,26 | $9,31 | $9,08 | 5,69M |
| 2026-08-17 | $9,27 | -2,93 % | $9,63 | $9,74 | $9,18 | 7,88M |
| 2026-08-14 | $9,55 | -6,65 % | $9,89 | $9,98 | $9,38 | 11,37M |
| 2026-08-13 | $10,23 | +2,30 % | $10,09 | $10,33 | $9,94 | 7,92M |
| 2026-08-12 | $10,00 | +0,40 % | $9,95 | $10,02 | $9,79 | 5,06M |
| 2026-08-11 | $9,96 | -3,95 % | $10,37 | $10,39 | $9,95 | 3,99M |
| 2026-08-10 | $10,37 | -2,17 % | $10,61 | $10,63 | $10,35 | 2,52M |
| 2026-08-07 | $10,60 | -4,33 % | $11,12 | $11,12 | $10,56 | 3,44M |
| 2026-08-06 | $11,08 | -0,81 % | $11,16 | $11,20 | $10,98 | 2,89M |
| 2026-08-05 | $11,17 | -0,53 % | $11,40 | $11,47 | $11,14 | 3,15M |
| 2026-08-04 | $11,23 | -1,06 % | $11,40 | $11,45 | $11,12 | 2,26M |
| 2026-08-03 | $11,35 | -0,26 % | $11,45 | $11,55 | $11,20 | 2,82M |
| 2026-07-31 | $11,38 | -0,44 % | $11,33 | $11,40 | $10,97 | 3,78M |
| 2026-07-30 | $11,43 | +4,29 % | $11,06 | $11,47 | $10,82 | 2,94M |
| 2026-07-29 | $10,96 | -1,79 % | $11,00 | $11,18 | $10,80 | 4,09M |
| 2026-07-28 | $11,16 | +2,48 % | $10,94 | $11,22 | $10,76 | 3,10M |
| 2026-07-27 | $10,89 | +1,21 % | $10,85 | $11,04 | $10,82 | 2,40M |
| 2026-07-24 | $10,76 | -2,00 % | $11,06 | $11,14 | $10,68 | 2,99M |
| 2026-07-23 | $10,98 | -3,35 % | $11,12 | $11,22 | $10,85 | 2,55M |
| 2026-07-22 | $11,36 | +0,89 % | $11,31 | $11,43 | $11,10 | 3,13M |
| 2026-07-21 | $11,26 | +1,26 % | $11,17 | $11,34 | $10,90 | 3,66M |
| 2026-07-20 | $11,12 | -0,27 % | $11,20 | $11,35 | $11,09 | 3,94M |
| 2026-07-17 | $11,15 | -0,45 % | $10,95 | $11,22 | $10,90 | 3,50M |
| 2026-07-16 | $11,20 | -0,71 % | $11,20 | $11,30 | $11,12 | 2,80M |
| 2026-07-15 | $11,28 | -0,18 % | $11,10 | $11,37 | $10,93 | 5,19M |
| 2026-07-14 | $11,30 | +1,35 % | $11,20 | $11,37 | $11,09 | 5,26M |
| 2026-07-13 | $11,15 | -0,54 % | $11,17 | $11,33 | $11,09 | 4,15M |
| 2026-07-10 | $11,21 | +2,28 % | $11,11 | $11,34 | $11,11 | 2,73M |
| 2026-07-09 | $10,96 | +4,18 % | $10,64 | $11,00 | $10,46 | 3,59M |
| 2026-07-08 | $10,52 | -1,50 % | $10,58 | $10,79 | $10,47 | 4,55M |
| 2026-07-07 | $10,68 | -2,47 % | $11,06 | $11,26 | $10,55 | 6,36M |
| 2026-07-06 | $10,95 | -1,97 % | $11,25 | $11,27 | $10,47 | 5,72M |
| 2026-07-02 | $11,17 | +1,64 % | $11,15 | $11,37 | $11,15 | 3,38M |
| 2026-07-01 | $10,99 | +1,38 % | $10,78 | $11,30 | $10,76 | 3,24M |
| 2026-06-30 | $10,84 | -0,46 % | $10,89 | $10,92 | $10,72 | 2,53M |
| 2026-06-29 | $10,89 | -0,91 % | $11,00 | $11,03 | $10,70 | 3,51M |
| 2026-06-26 | $10,99 | +1,85 % | $10,68 | $11,14 | $10,68 | 8,85M |
| 2026-06-25 | $10,79 | -0,28 % | $10,83 | $10,95 | $10,66 | 3,34M |
| 2026-06-24 | $10,82 | +0,93 % | $10,76 | $11,11 | $10,76 | 3,94M |
| 2026-06-23 | $10,72 | -0,19 % | $10,57 | $10,88 | $10,57 | 3,37M |
| 2026-06-22 | $10,74 | +1,42 % | $10,57 | $10,91 | $10,52 | 4,10M |
| 2026-06-18 | $10,59 | -1,67 % | $10,80 | $10,95 | $10,57 | 4,98M |
| 2026-06-17 | $10,77 | -2,00 % | $10,85 | $11,43 | $10,75 | 3,67M |
| 2026-06-16 | $10,99 | 0,00 % | $10,98 | $11,07 | $10,80 | 4,04M |
| 2026-06-15 | $10,99 | -2,40 % | $11,65 | $11,76 | $10,96 | 3,57M |
| 2026-06-12 | $11,26 | +0,09 % | $11,34 | $11,40 | $11,18 | 3,39M |
| 2026-06-11 | $11,25 | +6,13 % | $10,65 | $11,26 | $10,63 | 3,53M |
| 2026-06-10 | $10,60 | -0,56 % | $10,63 | $10,96 | $10,56 | 5,23M |
| 2026-06-09 | $10,66 | +0,85 % | $10,67 | $10,83 | $10,47 | 3,59M |
| 2026-06-08 | $10,57 | +1,63 % | $10,36 | $10,66 | $10,36 | 4,65M |
| 2026-06-05 | $10,40 | -3,35 % | $10,65 | $11,01 | $10,37 | 4,51M |
| 2026-06-04 | $10,76 | +1,13 % | $10,77 | $10,89 | $10,65 | 3,59M |
| 2026-06-03 | $10,64 | -5,34 % | $11,00 | $11,09 | $10,43 | 8,66M |
| 2026-06-02 | $11,24 | -3,85 % | $11,51 | $11,56 | $11,16 | 5,91M |
| 2026-06-01 | $11,69 | +2,10 % | $11,50 | $11,70 | $11,36 | 3,29M |
| 2026-05-29 | $11,45 | +1,06 % | $11,33 | $11,48 | $11,23 | 7,94M |
| 2026-05-28 | $11,33 | -0,18 % | $11,25 | $11,50 | $11,16 | 3,61M |
| 2026-05-27 | $11,35 | +0,53 % | $11,41 | $11,85 | $11,34 | 6,19M |
| 2026-05-26 | $11,29 | +2,64 % | $11,15 | $11,32 | $11,01 | 6,50M |
| 2026-05-22 | $11,00 | -0,90 % | $11,02 | $11,14 | $10,83 | 5,68M |