StoneCo Ltd
WKN: A2N7XN / ISIN: KYG851581069Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 12.06.19 | 27,61 | 28,31 | 27,16 | 28,17 | 316315 |
| 11.06.19 | 28,41 | 28,92 | 27,40 | 27,88 | 344976 |
| 10.06.19 | 27,66 | 28,70 | 26,89 | 28,00 | 540308 |
| 07.06.19 | 27,21 | 27,21 | 26,52 | 26,63 | 550107 |
| 06.06.19 | 26,32 | 27,17 | 25,54 | 27,03 | 297583 |
| 05.06.19 | 26,71 | 27,00 | 25,94 | 26,29 | 270327 |
| 04.06.19 | 25,14 | 26,66 | 24,87 | 26,23 | 561561 |
| 03.06.19 | 25,13 | 25,50 | 24,43 | 24,69 | 450382 |
| 31.05.19 | 24,95 | 25,35 | 23,20 | 25,20 | 563106 |
| 30.05.19 | 25,78 | 26,11 | 25,12 | 25,50 | 326342 |
| 29.05.19 | 25,76 | 26,09 | 25,40 | 25,58 | 430898 |
| 28.05.19 | 26,01 | 26,78 | 25,87 | 26,39 | 260446 |
| 24.05.19 | 26,33 | 26,79 | 25,72 | 26,06 | 301668 |
| 23.05.19 | 27,11 | 27,28 | 25,62 | 26,17 | 454721 |
| 22.05.19 | 28,49 | 29,18 | 27,57 | 27,75 | 444078 |
| 21.05.19 | 27,09 | 28,70 | 27,00 | 28,64 | 938828 |
| 20.05.19 | 25,53 | 26,84 | 25,53 | 26,80 | 389762 |
| 17.05.19 | 26,57 | 26,70 | 25,85 | 25,87 | 584253 |
| 16.05.19 | 26,40 | 27,74 | 26,34 | 26,87 | 640785 |
| 15.05.19 | 26,11 | 26,46 | 25,28 | 26,21 | 631252 |
| 14.05.19 | 28,35 | 28,50 | 26,45 | 26,53 | 1228782 |
| 13.05.19 | 27,10 | 27,27 | 25,85 | 26,54 | 1174588 |
| 10.05.19 | 27,49 | 28,46 | 26,95 | 27,91 | 625857 |
| 09.05.19 | 26,80 | 27,88 | 26,31 | 27,69 | 624740 |
| 08.05.19 | 26,29 | 27,49 | 26,29 | 27,34 | 637543 |
