StoneCo Ltd
WKN: A2N7XN / ISIN: KYG851581069Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 25.02.19 | 27,05 | 29,42 | 26,86 | 29,35 | 500208 |
| 22.02.19 | 24,80 | 26,95 | 24,80 | 26,26 | 640540 |
| 21.02.19 | 25,18 | 25,72 | 24,22 | 24,43 | 356928 |
| 20.02.19 | 23,73 | 25,26 | 23,70 | 25,12 | 595250 |
| 19.02.19 | 22,48 | 23,58 | 22,23 | 23,46 | 330649 |
| 15.02.19 | 22,38 | 22,38 | 21,27 | 22,07 | 274827 |
| 14.02.19 | 21,31 | 21,74 | 20,98 | 21,27 | 246254 |
| 13.02.19 | 21,48 | 21,77 | 21,26 | 21,37 | 123740 |
| 12.02.19 | 21,31 | 21,85 | 20,89 | 21,42 | 176654 |
| 11.02.19 | 21,21 | 21,83 | 21,14 | 21,15 | 130266 |
| 08.02.19 | 21,21 | 21,32 | 20,69 | 21,11 | 198779 |
| 07.02.19 | 21,63 | 21,79 | 21,05 | 21,27 | 174406 |
| 06.02.19 | 22,76 | 22,76 | 21,20 | 21,38 | 240033 |
| 05.02.19 | 23,52 | 23,52 | 22,34 | 22,76 | 226092 |
| 04.02.19 | 22,80 | 23,84 | 22,48 | 23,46 | 109276 |
| 01.02.19 | 21,98 | 22,81 | 21,98 | 22,81 | 138098 |
| 31.01.19 | 21,46 | 22,20 | 21,10 | 22,12 | 154300 |
| 30.01.19 | 22,00 | 22,29 | 21,30 | 21,46 | 193280 |
| 29.01.19 | 22,29 | 22,33 | 21,70 | 21,89 | 75592 |
| 28.01.19 | 22,81 | 22,86 | 22,00 | 22,19 | 169251 |
| 25.01.19 | 23,00 | 23,33 | 22,61 | 23,09 | 117872 |
| 24.01.19 | 22,21 | 23,04 | 22,06 | 22,90 | 126945 |
| 23.01.19 | 22,88 | 23,00 | 21,55 | 22,12 | 126830 |
| 22.01.19 | 22,20 | 23,40 | 22,20 | 22,86 | 251801 |
| 18.01.19 | 21,06 | 22,67 | 20,85 | 22,19 | 227730 |
