Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,57 | 39,23 | 38,56 | 38,89 | 0,93% | - |
| 25.02.2021 | 39,69 | 39,77 | 38,32 | 38,53 | -5,48% | - |
| 24.02.2021 | 39,62 | 40,83 | 39,50 | 40,76 | 1,71% | - |
| 23.02.2021 | 39,71 | 40,27 | 39,33 | 40,08 | -1,34% | - |
| 22.02.2021 | 41,27 | 41,28 | 40,43 | 40,62 | -3,12% | - |
| 19.02.2021 | 42,03 | 42,14 | 41,63 | 41,93 | 1,81% | - |
| 18.02.2021 | 40,89 | 41,30 | 40,79 | 41,19 | -1,29% | - |
| 17.02.2021 | 41,58 | 41,90 | 41,19 | 41,73 | -1,78% | - |
| 16.02.2021 | 42,88 | 42,96 | 42,25 | 42,48 | -0,75% | - |
| 12.02.2021 | 42,60 | 42,86 | 42,45 | 42,80 | 0,55% | - |
| 11.02.2021 | 41,96 | 42,65 | 41,91 | 42,57 | 4,62% | - |
| 10.02.2021 | 41,27 | 41,27 | 40,62 | 40,69 | -2,35% | - |
| 09.02.2021 | 42,00 | 42,13 | 0,00 | 41,67 | -0,66% | - |
| 08.02.2021 | 41,16 | 42,09 | 41,16 | 41,94 | 3,47% | - |
| 05.02.2021 | 40,44 | 40,64 | 40,32 | 40,54 | 0,02% | - |
| 04.02.2021 | 40,09 | 40,54 | 40,04 | 40,53 | 1,40% | - |
| 03.02.2021 | 40,47 | 40,66 | 39,81 | 39,97 | -3,01% | - |
| 02.02.2021 | 40,67 | 41,23 | 40,67 | 41,21 | -0,67% | - |
| 01.02.2021 | 40,94 | 41,59 | 40,74 | 41,49 | 3,89% | - |
| 29.01.2021 | 40,78 | 40,88 | 0,00 | 39,93 | -1,43% | - |
| 28.01.2021 | 39,50 | 40,93 | 39,41 | 40,51 | 7,08% | - |
| 27.01.2021 | 38,56 | 38,76 | 37,82 | 37,83 | -5,00% | - |
| 26.01.2021 | 39,96 | 40,11 | 39,53 | 39,82 | -0,20% | - |
| 25.01.2021 | 40,30 | 40,31 | 39,24 | 39,90 | 0,54% | - |
| 22.01.2021 | 39,69 | 39,91 | 39,58 | 39,69 | -2,16% | - |
| 21.01.2021 | 40,55 | 40,58 | 40,55 | 40,56 | 0,48% | - |
| 20.01.2021 | 40,91 | 40,94 | 40,31 | 40,37 | -0,32% | - |
| 19.01.2021 | 39,94 | 40,55 | 39,61 | 40,50 | 1,76% | - |
| 15.01.2021 | 39,57 | 39,90 | 39,48 | 39,80 | -0,90% | - |
| 14.01.2021 | 40,79 | 40,80 | 40,15 | 40,16 | -2,14% | - |
| 13.01.2021 | 41,11 | 41,19 | 40,85 | 41,04 | -0,11% | - |
| 12.01.2021 | 41,08 | 41,08 | 41,08 | 41,08 | 0,20% | - |
| 11.01.2021 | 40,57 | 41,09 | 40,42 | 41,00 | 2,36% | - |
| 08.01.2021 | 40,35 | 40,66 | 39,57 | 40,06 | -0,17% | - |
| 07.01.2021 | 39,71 | 40,24 | 39,68 | 40,13 | 1,75% | - |
| 06.01.2021 | 39,70 | 40,28 | 39,27 | 39,44 | -0,68% | - |
| 05.01.2021 | 39,53 | 39,73 | 39,25 | 39,71 | 3,08% | - |
| 04.01.2021 | 38,52 | 38,52 | 38,52 | 38,52 | 3,83% | - |
| 31.12.2020 | 37,28 | 37,41 | 37,02 | 37,10 | -1,19% | - |
| 30.12.2020 | 37,57 | 37,68 | 37,41 | 37,55 | 2,09% | - |
| 29.12.2020 | 36,80 | 37,03 | 36,56 | 36,78 | -0,07% | - |
| 28.12.2020 | 36,80 | 36,81 | 36,79 | 36,80 | -2,37% | - |
| 24.12.2020 | 36,83 | 37,70 | 35,87 | 37,70 | 2,75% | - |
| 23.12.2020 | 36,75 | 37,02 | 36,64 | 36,69 | -0,46% | - |
| 22.12.2020 | 36,86 | 36,86 | 36,86 | 36,86 | 2,85% | - |
| 21.12.2020 | 35,23 | 35,93 | 35,19 | 35,84 | -1,70% | - |
| 18.12.2020 | 36,75 | 36,79 | 36,29 | 36,46 | 0,33% | - |
| 17.12.2020 | 36,43 | 36,43 | 36,12 | 36,34 | 0,00% | - |
| 16.12.2020 | 36,29 | 36,53 | 36,21 | 36,34 | 1,58% | - |
| 15.12.2020 | 36,60 | 36,88 | 35,77 | 35,77 | 1,17% | - |
| 14.12.2020 | 35,36 | 35,36 | 35,36 | 35,36 | 1,20% | - |
| 11.12.2020 | 35,61 | 35,65 | 34,81 | 34,94 | 1,44% | - |
| 10.12.2020 | 35,65 | 35,76 | 34,44 | 34,44 | -2,46% | - |
| 09.12.2020 | 35,27 | 37,70 | 35,26 | 35,31 | -14,74% | - |
| 08.12.2020 | 41,26 | 41,71 | 41,10 | 41,42 | -1,36% | - |
| 07.12.2020 | 41,99 | 41,99 | 41,99 | 41,99 | 0,49% | - |
| 04.12.2020 | 41,34 | 41,80 | 41,29 | 41,78 | 2,87% | - |
| 03.12.2020 | 40,97 | 41,07 | 40,61 | 40,62 | 1,18% | - |
| 02.12.2020 | 40,13 | 40,78 | 40,09 | 40,14 | -4,46% | - |
| 01.12.2020 | 41,39 | 42,02 | 39,99 | 42,02 | 6,00% | - |
| 30.11.2020 | 39,67 | 39,77 | 39,21 | 39,64 | -1,48% | - |
| 27.11.2020 | 39,66 | 40,26 | 38,57 | 40,23 | 5,95% | - |
| 25.11.2020 | 37,91 | 38,32 | 37,85 | 37,97 | 1,23% | - |
| 24.11.2020 | 37,26 | 37,56 | 37,15 | 37,51 | -0,01% | - |
| 23.11.2020 | 37,01 | 37,57 | 36,98 | 37,52 | 2,68% | - |
| 20.11.2020 | 36,72 | 36,98 | 36,52 | 36,54 | 0,59% | - |
| 19.11.2020 | 36,35 | 36,35 | 36,32 | 36,32 | 2,24% | - |
| 18.11.2020 | 35,52 | 35,99 | 35,43 | 35,53 | 0,75% | - |
| 17.11.2020 | 35,20 | 35,46 | 35,11 | 35,26 | -0,58% | - |
| 16.11.2020 | 35,22 | 35,49 | 35,09 | 35,47 | 3,26% | - |
| 13.11.2020 | 34,35 | 34,43 | 34,14 | 34,35 | 2,37% | - |
| 12.11.2020 | 33,54 | 33,55 | 33,54 | 33,55 | -2,99% | - |
| 11.11.2020 | 34,32 | 34,66 | 34,24 | 34,59 | 3,38% | - |
| 10.11.2020 | 34,25 | 34,32 | 33,42 | 33,46 | -4,84% | - |
| 09.11.2020 | 0,00 | 36,32 | 0,00 | 35,16 | 1,50% | - |
| 06.11.2020 | 34,05 | 34,71 | 34,04 | 34,64 | 1,64% | - |
| 05.11.2020 | 34,11 | 34,27 | 33,85 | 34,08 | 3,09% | - |
| 04.11.2020 | 32,23 | 33,11 | 32,23 | 33,06 | 2,64% | - |
| 03.11.2020 | 32,01 | 32,32 | 31,95 | 32,21 | 4,34% | - |
| 02.11.2020 | 0,00 | 31,36 | 0,00 | 30,87 | 1,28% | - |
| 30.10.2020 | 30,77 | 30,88 | 30,16 | 30,48 | -2,42% | - |
| 29.10.2020 | 30,75 | 31,36 | 30,58 | 31,23 | 2,51% | - |
| 28.10.2020 | 30,72 | 30,76 | 30,19 | 30,47 | -4,26% | - |
| 27.10.2020 | 32,89 | 32,89 | 31,79 | 31,82 | -4,06% | - |
| 26.10.2020 | 33,49 | 33,55 | 32,82 | 33,17 | -2,44% | - |
| 23.10.2020 | 0,00 | 34,14 | 0,00 | 34,00 | 0,62% | - |
| 22.10.2020 | 0,00 | 34,41 | 0,00 | 33,79 | -1,08% | - |
| 21.10.2020 | 34,86 | 34,88 | 34,08 | 34,16 | -1,04% | - |
| 20.10.2020 | 34,74 | 34,94 | 34,46 | 34,52 | 0,80% | - |
| 19.10.2020 | 0,00 | 34,79 | 0,00 | 34,24 | -0,19% | - |
| 16.10.2020 | 0,00 | 34,85 | 0,00 | 34,31 | 0,16% | - |
| 15.10.2020 | 34,19 | 34,37 | 33,67 | 34,25 | -0,91% | - |
| 14.10.2020 | 35,01 | 35,09 | 34,42 | 34,57 | -0,89% | - |
| 13.10.2020 | 35,02 | 35,23 | 34,85 | 34,88 | -0,49% | - |
| 12.10.2020 | 0,00 | 35,26 | 0,00 | 35,05 | 0,34% | - |
| 09.10.2020 | 34,62 | 34,95 | 34,48 | 34,93 | 4,24% | - |
| 08.10.2020 | 33,41 | 33,65 | 33,38 | 33,51 | 0,53% | - |
| 07.10.2020 | 33,38 | 33,39 | 33,00 | 33,33 | 2,25% | - |
| 06.10.2020 | 32,89 | 33,32 | 32,48 | 32,60 | -1,98% | - |
| 05.10.2020 | 0,00 | 33,31 | 0,00 | 33,26 | 3,13% | - |