37,300€
0,27%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 02.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 30.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 29.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 26.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 25.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -5,97% | 60,00 |
| 24.04.2024 | 37,80 | 40,20 | 37,80 | 40,20 | 6,35% | 354,00 |
| 23.04.2024 | 36,20 | 37,80 | 36,20 | 37,80 | 4,42% | 24,00 |
| 22.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 68,00 |
| 19.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 18.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 17.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 16.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 15.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 12.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 11.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 10.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 09.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 08.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 05.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 04.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 03.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,48% | - |
| 02.04.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 0,50% | 150,00 |
| 28.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 27.03.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | 40,00 |
| 26.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 25.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 22.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 21.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 20.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 19.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 18.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 15.03.2024 | 42,40 | 42,40 | 41,60 | 41,60 | -2,35% | 60,00 |
| 14.03.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -2,74% | 153,00 |
| 13.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 12.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 11.03.2024 | 43,00 | 43,20 | 43,00 | 43,20 | -1,82% | 300,00 |
| 08.03.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 3,77% | 250,00 |
| 07.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 06.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 05.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 04.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 01.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 29.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | - |
| 28.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,41% | - |
| 27.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 26.02.2024 | 41,00 | 42,00 | 41,00 | 42,00 | 0,96% | 1.175,00 |
| 23.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | 7,00 |
| 22.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 21.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 20.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 19.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 16.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 15.02.2024 | 41,20 | 42,40 | 41,20 | 42,40 | 2,91% | 300,00 |
| 14.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | - |
| 13.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 12.02.2024 | 42,20 | 43,80 | 42,20 | 43,60 | 1,87% | 957,00 |
| 09.02.2024 | 41,40 | 42,80 | 41,40 | 42,80 | 7,00% | 200,00 |
| 08.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 07.02.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 1,97% | 32,00 |
| 06.02.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | - |
| 05.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 02.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 01.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 31.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 30.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,98% | - |
| 29.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | 60,00 |
| 26.01.2024 | 41,80 | 41,80 | 41,20 | 41,20 | -2,37% | - |
| 25.01.2024 | 40,40 | 42,20 | 40,00 | 42,20 | 0,00% | 304,00 |
| 24.01.2024 | 41,80 | 42,20 | 41,80 | 42,20 | -1,86% | - |
| 23.01.2024 | 41,00 | 43,00 | 41,00 | 43,00 | 2,87% | - |
| 22.01.2024 | 40,60 | 42,20 | 40,60 | 41,80 | 1,46% | 361,00 |
| 19.01.2024 | 39,80 | 41,20 | 39,80 | 41,20 | 7,29% | 210,00 |
| 18.01.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 17.01.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 16.01.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 15.01.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 0,51% | 210,00 |
| 12.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 11.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 500,00 |
| 10.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 09.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 08.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 05.01.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | - |
| 04.01.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 03.01.2024 | 44,00 | 44,00 | 43,00 | 43,00 | -3,59% | - |
| 02.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 29.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 28.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 27.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 22.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 21.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 20.12.2023 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 19.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | -2,60% | - |
| 18.12.2023 | 46,20 | 46,20 | 46,20 | 46,20 | 2,67% | - |
| 15.12.2023 | 45,00 | 45,00 | 45,00 | 45,00 | 2,74% | - |
| 14.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 13.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 12.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 11.12.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 08.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |