39,800€
0,51%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 40,30 | 40,70 | 39,90 | 40,00 | -1,23% | - |
27.03.2024 | 39,50 | 40,80 | 39,50 | 40,50 | 1,76% | - |
26.03.2024 | 39,70 | 40,10 | 39,40 | 39,80 | 0,51% | - |
25.03.2024 | 40,30 | 40,30 | 39,30 | 39,60 | -1,00% | - |
22.03.2024 | 39,70 | 40,50 | 39,70 | 40,00 | 0,00% | - |
21.03.2024 | 40,50 | 41,40 | 39,90 | 40,00 | -2,20% | - |
20.03.2024 | 40,00 | 41,00 | 39,70 | 40,90 | 1,49% | - |
19.03.2024 | 41,10 | 41,10 | 39,70 | 40,30 | -1,71% | - |
18.03.2024 | 40,80 | 41,70 | 40,80 | 41,00 | -0,49% | - |
15.03.2024 | 42,60 | 43,10 | 41,00 | 41,20 | -4,63% | - |
14.03.2024 | 42,80 | 44,70 | 42,50 | 43,20 | -1,59% | - |
13.03.2024 | 44,50 | 44,60 | 43,30 | 43,90 | -1,57% | - |
12.03.2024 | 44,10 | 44,70 | 43,30 | 44,60 | 2,29% | 36,00 |
11.03.2024 | 42,30 | 43,80 | 42,10 | 43,60 | 1,63% | 1.200,00 |
08.03.2024 | 44,40 | 45,00 | 42,80 | 42,90 | -3,16% | - |
07.03.2024 | 42,40 | 45,00 | 42,30 | 44,30 | 3,26% | - |
06.03.2024 | 42,30 | 43,40 | 42,00 | 42,90 | 2,39% | - |
05.03.2024 | 42,20 | 43,00 | 41,80 | 41,90 | -2,33% | - |
04.03.2024 | 42,90 | 43,80 | 42,80 | 42,90 | -1,38% | - |
01.03.2024 | 42,20 | 43,80 | 42,00 | 43,50 | 2,84% | - |
29.02.2024 | 42,10 | 42,40 | 41,10 | 42,30 | 1,93% | - |
28.02.2024 | 43,30 | 43,30 | 41,20 | 41,50 | -2,81% | - |
27.02.2024 | 41,20 | 43,40 | 41,20 | 42,70 | 3,39% | - |
26.02.2024 | 40,70 | 41,60 | 40,70 | 41,30 | 0,00% | - |
23.02.2024 | 42,10 | 42,60 | 41,20 | 41,30 | -1,90% | - |
22.02.2024 | 41,20 | 42,90 | 41,10 | 42,10 | 1,94% | - |
21.02.2024 | 41,20 | 41,60 | 39,70 | 41,30 | 0,00% | - |
20.02.2024 | 41,60 | 41,90 | 40,60 | 41,30 | -2,36% | - |
19.02.2024 | 41,80 | 42,30 | 41,70 | 42,30 | 0,95% | - |
16.02.2024 | 42,70 | 43,20 | 41,80 | 41,90 | -0,48% | - |
15.02.2024 | 42,50 | 43,00 | 41,20 | 42,10 | 0,48% | 200,00 |
14.02.2024 | 41,30 | 42,20 | 41,20 | 41,90 | 1,45% | 20,00 |
13.02.2024 | 42,50 | 43,30 | 40,80 | 41,30 | -2,82% | - |
12.02.2024 | 42,80 | 43,40 | 42,30 | 42,50 | -0,93% | 36.240,00 |
09.02.2024 | 41,80 | 43,00 | 41,80 | 42,90 | 2,14% | - |
08.02.2024 | 40,80 | 42,20 | 40,30 | 42,00 | 2,69% | - |
07.02.2024 | 41,00 | 41,20 | 40,10 | 40,90 | -0,49% | - |
06.02.2024 | 40,20 | 41,80 | 40,20 | 41,10 | -1,44% | - |
05.02.2024 | 40,50 | 41,80 | 39,80 | 41,70 | 2,96% | - |
02.02.2024 | 40,40 | 40,80 | 39,80 | 40,50 | -0,49% | - |
01.02.2024 | 40,30 | 41,40 | 40,20 | 40,70 | -0,49% | - |
31.01.2024 | 41,30 | 41,60 | 40,60 | 40,90 | 0,00% | - |
30.01.2024 | 41,50 | 41,80 | 40,80 | 40,90 | -1,68% | - |
29.01.2024 | 41,10 | 41,60 | 40,60 | 41,60 | 1,22% | - |
26.01.2024 | 41,50 | 42,20 | 40,60 | 41,10 | -3,07% | - |
25.01.2024 | 42,30 | 43,00 | 40,00 | 42,40 | 0,24% | - |
24.01.2024 | 42,00 | 43,40 | 41,50 | 42,30 | -1,40% | - |
23.01.2024 | 41,40 | 43,20 | 41,40 | 42,90 | 2,63% | 6,00 |
22.01.2024 | 40,20 | 41,80 | 40,20 | 41,80 | 1,21% | - |
19.01.2024 | 40,50 | 41,40 | 39,90 | 41,30 | 1,98% | - |
18.01.2024 | 39,10 | 40,90 | 39,10 | 40,50 | 3,58% | - |
17.01.2024 | 40,20 | 40,30 | 38,40 | 39,10 | -2,49% | - |
16.01.2024 | 39,90 | 40,20 | 39,10 | 40,10 | 1,01% | - |
15.01.2024 | 40,20 | 40,30 | 39,50 | 39,70 | 0,00% | - |
12.01.2024 | 40,90 | 40,90 | 39,30 | 39,70 | -1,49% | - |
11.01.2024 | 40,40 | 41,40 | 39,80 | 40,30 | -0,49% | - |
10.01.2024 | 40,30 | 41,20 | 39,80 | 40,50 | -0,98% | - |
09.01.2024 | 41,00 | 41,90 | 40,00 | 40,90 | -0,97% | - |
08.01.2024 | 40,70 | 41,40 | 40,40 | 41,30 | 1,47% | - |
05.01.2024 | 41,00 | 41,50 | 40,10 | 40,70 | -0,97% | - |
04.01.2024 | 43,00 | 43,50 | 40,20 | 41,10 | -4,64% | - |
03.01.2024 | 44,00 | 44,50 | 42,60 | 43,10 | -1,82% | - |
02.01.2024 | 43,80 | 46,00 | 43,60 | 43,90 | -3,52% | - |
29.12.2023 | 45,30 | 45,90 | 45,20 | 45,50 | 0,44% | - |
28.12.2023 | 45,80 | 46,40 | 45,20 | 45,30 | -1,31% | - |
27.12.2023 | 45,80 | 46,40 | 45,40 | 45,90 | 0,88% | - |
22.12.2023 | 44,20 | 45,80 | 44,20 | 45,50 | -0,44% | - |
21.12.2023 | 44,90 | 45,80 | 44,90 | 45,70 | 1,78% | - |
20.12.2023 | 45,50 | 46,10 | 44,80 | 44,90 | -2,18% | - |
19.12.2023 | 45,60 | 46,20 | 44,90 | 45,90 | 0,66% | - |
18.12.2023 | 46,20 | 46,80 | 45,20 | 45,60 | -1,51% | - |
15.12.2023 | 45,40 | 47,20 | 45,30 | 46,30 | 1,31% | - |
14.12.2023 | 45,40 | 46,00 | 44,50 | 45,70 | 1,78% | - |
13.12.2023 | 44,10 | 45,00 | 44,00 | 44,90 | 0,22% | - |
12.12.2023 | 45,40 | 45,40 | 44,20 | 44,80 | -0,22% | 25,00 |
11.12.2023 | 44,40 | 45,00 | 43,90 | 44,90 | 0,90% | - |
08.12.2023 | 44,20 | 44,90 | 43,20 | 44,50 | 2,06% | - |
07.12.2023 | 43,50 | 44,60 | 43,40 | 43,60 | -1,13% | - |
06.12.2023 | 44,00 | 44,90 | 44,00 | 44,10 | 0,46% | - |
05.12.2023 | 43,20 | 44,40 | 43,20 | 43,90 | 0,00% | - |
04.12.2023 | 43,50 | 44,10 | 43,20 | 43,90 | 0,00% | - |
01.12.2023 | 44,10 | 44,20 | 43,40 | 43,90 | 0,23% | - |
30.11.2023 | 42,70 | 44,40 | 42,70 | 43,80 | 2,10% | - |
29.11.2023 | 41,50 | 43,40 | 41,10 | 42,90 | 2,88% | - |
28.11.2023 | 41,50 | 42,00 | 40,90 | 41,70 | 0,48% | - |
27.11.2023 | 41,70 | 42,10 | 41,10 | 41,50 | 0,00% | - |
24.11.2023 | 41,40 | 42,10 | 41,10 | 41,50 | 0,00% | - |
23.11.2023 | 41,50 | 41,70 | 41,20 | 41,50 | 0,00% | - |
22.11.2023 | 41,60 | 42,20 | 41,30 | 41,50 | 0,00% | - |
21.11.2023 | 42,30 | 42,60 | 41,20 | 41,50 | -1,89% | - |
20.11.2023 | 41,90 | 42,60 | 41,30 | 42,30 | 0,95% | - |
17.11.2023 | 41,60 | 42,30 | 41,40 | 41,90 | 0,00% | - |
16.11.2023 | 42,10 | 42,60 | 41,40 | 41,90 | -0,48% | - |
15.11.2023 | 40,90 | 42,40 | 40,30 | 42,10 | 5,25% | - |
14.11.2023 | 38,40 | 40,60 | 38,40 | 40,00 | 3,63% | - |
13.11.2023 | 37,80 | 39,20 | 37,80 | 38,60 | -1,28% | - |
10.11.2023 | 37,80 | 39,40 | 37,60 | 39,10 | 3,17% | - |
09.11.2023 | 38,20 | 38,90 | 37,30 | 37,90 | -1,04% | - |
08.11.2023 | 38,00 | 38,60 | 37,70 | 38,30 | 0,52% | - |
07.11.2023 | 37,80 | 38,60 | 37,40 | 38,10 | -0,52% | - |