StoneCo Ltd
WKN: A2N7XN / ISIN: KYG851581069Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.01.19 | 20,68 | 20,91 | 20,47 | 20,66 | 63009 |
| 16.01.19 | 20,75 | 21,48 | 20,67 | 20,69 | 161100 |
| 15.01.19 | 21,25 | 21,79 | 20,67 | 20,71 | 249598 |
| 14.01.19 | 20,94 | 20,98 | 20,45 | 20,79 | 98814 |
| 11.01.19 | 21,31 | 21,51 | 20,68 | 21,10 | 151512 |
| 10.01.19 | 21,03 | 21,71 | 20,80 | 21,43 | 234070 |
| 09.01.19 | 21,27 | 21,39 | 20,46 | 21,03 | 275961 |
| 08.01.19 | 20,93 | 21,47 | 20,59 | 21,12 | 188425 |
| 07.01.19 | 20,06 | 20,74 | 19,82 | 20,69 | 166537 |
| 04.01.19 | 18,86 | 20,14 | 18,76 | 19,99 | 286994 |
| 03.01.19 | 18,97 | 18,97 | 18,03 | 18,56 | 280242 |
| 02.01.19 | 18,29 | 19,22 | 17,99 | 19,07 | 328018 |
| 31.12.18 | 17,82 | 18,67 | 17,67 | 18,44 | 254199 |
| 28.12.18 | 17,30 | 17,73 | 17,30 | 17,60 | 1162186 |
| 27.12.18 | 17,28 | 17,50 | 16,65 | 17,21 | 932449 |
| 26.12.18 | 16,77 | 17,63 | 16,76 | 17,44 | 626807 |
| 24.12.18 | 16,78 | 16,81 | 16,14 | 16,71 | 367599 |
| 21.12.18 | 18,00 | 18,07 | 16,43 | 16,99 | 1363235 |
| 20.12.18 | 18,14 | 18,39 | 17,67 | 17,75 | 2110381 |
| 19.12.18 | 18,44 | 18,94 | 17,90 | 18,12 | 1168598 |
| 18.12.18 | 17,75 | 18,66 | 17,71 | 18,45 | 991435 |
| 17.12.18 | 17,62 | 18,61 | 17,01 | 17,63 | 2990234 |
| 14.12.18 | 18,40 | 18,89 | 17,61 | 17,71 | 985129 |
| 13.12.18 | 20,05 | 20,15 | 18,21 | 18,54 | 1581321 |
| 12.12.18 | 20,84 | 20,95 | 19,85 | 19,86 | 1569870 |
