StoneCo Ltd
WKN: A2N7XN / ISIN: KYG851581069Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 11.12.18 | 20,20 | 21,05 | 20,20 | 20,59 | 2185299 |
| 10.12.18 | 20,73 | 21,04 | 19,65 | 19,87 | 1470041 |
| 07.12.18 | 21,86 | 22,41 | 20,30 | 20,76 | 1345865 |
| 06.12.18 | 21,52 | 22,02 | 21,25 | 21,67 | 1548870 |
| 04.12.18 | 22,42 | 23,00 | 21,70 | 22,09 | 1173188 |
| 03.12.18 | 24,33 | 24,50 | 22,48 | 22,53 | 1776595 |
| 30.11.18 | 23,51 | 24,04 | 22,37 | 23,57 | 1549494 |
| 29.11.18 | 24,04 | 24,37 | 23,47 | 23,85 | 1894954 |
| 28.11.18 | 23,06 | 24,48 | 22,70 | 24,03 | 2246525 |
| 27.11.18 | 22,68 | 25,75 | 22,25 | 22,78 | 4634671 |
| 26.11.18 | 21,90 | 22,29 | 21,27 | 21,70 | 1193119 |
| 23.11.18 | 22,25 | 22,25 | 21,09 | 21,84 | 721705 |
| 21.11.18 | 21,60 | 22,72 | 21,60 | 22,34 | 1143768 |
| 20.11.18 | 21,40 | 21,75 | 20,05 | 21,22 | 2458072 |
| 19.11.18 | 24,74 | 25,00 | 21,80 | 22,00 | 3316657 |
| 16.11.18 | 24,64 | 25,90 | 24,52 | 25,31 | 1486678 |
| 15.11.18 | 23,50 | 24,82 | 23,12 | 24,64 | 1069767 |
| 14.11.18 | 25,00 | 25,30 | 23,37 | 23,43 | 2030794 |
| 13.11.18 | 25,09 | 25,89 | 24,75 | 24,80 | 618338 |
| 12.11.18 | 27,52 | 27,67 | 24,16 | 25,01 | 2863809 |
| 09.11.18 | 28,55 | 28,59 | 27,00 | 27,37 | 2456910 |
| 08.11.18 | 27,70 | 28,23 | 26,25 | 27,70 | 4920801 |
| 07.11.18 | 30,50 | 30,75 | 29,35 | 29,40 | 622462 |
| 06.11.18 | 30,69 | 30,94 | 29,51 | 30,47 | 462688 |
| 05.11.18 | 30,35 | 31,72 | 29,96 | 30,75 | 692577 |
