43,536$
-0,99%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 43,50 | 44,00 | 42,99 | 43,97 | 2,21% | 3.506.621,00 |
26.03.2024 | 43,25 | 43,43 | 42,99 | 43,02 | 0,21% | 2.771.861,00 |
25.03.2024 | 43,00 | 43,42 | 42,90 | 42,93 | -0,85% | 2.157.801,00 |
22.03.2024 | 43,14 | 43,52 | 42,95 | 43,30 | -0,41% | 1.969.893,00 |
21.03.2024 | 44,27 | 44,48 | 43,45 | 43,48 | -1,92% | 3.766.890,00 |
20.03.2024 | 43,32 | 44,38 | 43,17 | 44,33 | 1,49% | 3.023.413,00 |
19.03.2024 | 43,82 | 43,91 | 43,04 | 43,68 | -2,02% | 3.899.306,00 |
18.03.2024 | 45,00 | 45,24 | 44,56 | 44,58 | -0,60% | 2.640.198,00 |
15.03.2024 | 45,32 | 45,64 | 44,84 | 44,85 | -3,57% | 7.073.519,00 |
14.03.2024 | 47,50 | 47,82 | 46,23 | 46,51 | -2,31% | 3.168.407,00 |
13.03.2024 | 48,36 | 48,42 | 47,48 | 47,61 | -2,06% | 3.274.643,00 |
12.03.2024 | 48,42 | 48,65 | 47,74 | 48,61 | 2,34% | 3.951.311,00 |
11.03.2024 | 47,07 | 47,89 | 46,94 | 47,50 | 1,17% | 4.023.662,00 |
08.03.2024 | 48,68 | 48,75 | 46,92 | 46,95 | -3,34% | 4.355.347,00 |
07.03.2024 | 47,45 | 49,05 | 47,42 | 48,57 | 3,65% | 4.504.851,00 |
06.03.2024 | 46,22 | 47,25 | 45,98 | 46,86 | 2,20% | 4.194.142,00 |
05.03.2024 | 46,22 | 46,42 | 45,47 | 45,85 | -1,52% | 3.468.265,00 |
04.03.2024 | 47,00 | 47,03 | 46,50 | 46,56 | -1,29% | 2.302.267,00 |
01.03.2024 | 46,11 | 47,34 | 46,04 | 47,17 | 3,40% | 3.484.868,00 |
29.02.2024 | 45,30 | 45,72 | 45,04 | 45,62 | 1,56% | 2.682.156,00 |
28.02.2024 | 45,27 | 45,32 | 44,82 | 44,92 | -3,00% | 2.109.252,00 |
27.02.2024 | 45,67 | 46,98 | 45,48 | 46,31 | 3,26% | 3.181.619,00 |
26.02.2024 | 44,77 | 45,05 | 44,60 | 44,85 | 0,22% | 2.519.794,00 |
23.02.2024 | 45,82 | 45,85 | 44,66 | 44,75 | -1,93% | 3.202.239,00 |
22.02.2024 | 45,80 | 45,97 | 45,53 | 45,63 | 2,26% | 3.461.591,00 |
21.02.2024 | 44,37 | 44,66 | 44,02 | 44,62 | 0,11% | 2.769.056,00 |
20.02.2024 | 44,70 | 44,71 | 44,08 | 44,57 | -1,35% | 3.697.742,00 |
16.02.2024 | 45,79 | 45,98 | 45,16 | 45,18 | -0,29% | 3.341.684,00 |
15.02.2024 | 45,47 | 45,63 | 45,17 | 45,31 | 0,71% | 3.094.648,00 |
14.02.2024 | 44,67 | 45,04 | 44,52 | 44,99 | 1,76% | 2.900.022,00 |
13.02.2024 | 44,51 | 44,90 | 43,81 | 44,21 | -3,60% | 4.199.878,00 |
12.02.2024 | 46,36 | 46,60 | 45,85 | 45,86 | -0,86% | 2.770.690,00 |
09.02.2024 | 45,78 | 46,33 | 45,68 | 46,26 | 2,41% | 3.101.057,00 |
08.02.2024 | 44,75 | 45,44 | 44,65 | 45,17 | 2,59% | 3.710.289,00 |
07.02.2024 | 43,84 | 44,10 | 43,43 | 44,03 | -0,43% | 4.027.758,00 |
06.02.2024 | 44,13 | 44,28 | 43,75 | 44,22 | -1,18% | 3.865.290,00 |
05.02.2024 | 44,15 | 44,84 | 43,88 | 44,75 | 2,52% | 3.705.001,00 |
02.02.2024 | 43,38 | 43,82 | 43,17 | 43,65 | -1,45% | 3.480.118,00 |
01.02.2024 | 44,21 | 44,41 | 43,84 | 44,29 | 0,39% | 3.345.876,00 |
31.01.2024 | 44,37 | 45,10 | 44,07 | 44,12 | -0,50% | 3.978.552,00 |
30.01.2024 | 45,02 | 45,14 | 44,23 | 44,34 | -1,07% | 2.881.514,00 |
29.01.2024 | 44,27 | 44,84 | 43,98 | 44,82 | 0,45% | 4.083.452,00 |
26.01.2024 | 44,44 | 45,18 | 44,34 | 44,62 | -2,15% | 7.932.870,00 |
25.01.2024 | 45,69 | 46,37 | 45,34 | 45,60 | -0,78% | 6.583.260,00 |
24.01.2024 | 46,30 | 46,84 | 45,61 | 45,96 | -1,52% | 6.128.441,00 |
23.01.2024 | 45,68 | 46,71 | 45,57 | 46,67 | 2,96% | 3.701.277,00 |
22.01.2024 | 45,19 | 45,50 | 45,05 | 45,33 | 0,76% | 2.860.553,00 |
19.01.2024 | 44,21 | 45,03 | 44,00 | 44,99 | 2,27% | 4.295.162,00 |
18.01.2024 | 43,95 | 44,14 | 43,36 | 43,99 | 3,36% | 4.480.228,00 |
17.01.2024 | 42,49 | 42,62 | 41,85 | 42,56 | -2,27% | 3.458.915,00 |
16.01.2024 | 42,97 | 43,56 | 42,70 | 43,55 | -0,02% | 4.442.931,00 |
12.01.2024 | 43,77 | 44,00 | 43,37 | 43,56 | -1,54% | 2.723.499,00 |
11.01.2024 | 44,24 | 44,65 | 43,58 | 44,24 | -0,34% | 3.412.513,00 |
10.01.2024 | 44,33 | 44,53 | 43,69 | 44,39 | -0,63% | 3.331.424,00 |
09.01.2024 | 44,34 | 44,89 | 44,28 | 44,67 | -1,72% | 3.543.872,00 |
08.01.2024 | 44,80 | 45,57 | 44,67 | 45,45 | 1,88% | 3.119.947,00 |
05.01.2024 | 44,75 | 45,42 | 44,40 | 44,61 | -0,65% | 3.313.557,00 |
04.01.2024 | 44,82 | 45,32 | 44,37 | 44,90 | -4,45% | 6.135.580,00 |
03.01.2024 | 47,15 | 47,31 | 46,60 | 46,99 | -2,81% | 3.849.555,00 |
02.01.2024 | 49,02 | 49,04 | 47,95 | 48,35 | -3,55% | 4.128.647,00 |
29.12.2023 | 50,31 | 50,46 | 49,84 | 50,13 | -0,18% | 1.693.176,00 |
28.12.2023 | 50,51 | 50,70 | 50,19 | 50,22 | -1,34% | 1.890.127,00 |
27.12.2023 | 50,71 | 50,94 | 50,50 | 50,90 | 0,69% | 1.646.470,00 |
26.12.2023 | 50,00 | 50,87 | 49,99 | 50,55 | 0,86% | 1.689.287,00 |
22.12.2023 | 50,20 | 50,50 | 49,80 | 50,12 | -0,24% | 1.551.394,00 |
21.12.2023 | 49,92 | 50,37 | 49,71 | 50,24 | 2,36% | 2.775.917,00 |
20.12.2023 | 50,07 | 50,35 | 49,06 | 49,08 | -2,68% | 2.898.623,00 |
19.12.2023 | 50,22 | 50,52 | 50,14 | 50,43 | 1,04% | 2.031.401,00 |
18.12.2023 | 50,49 | 50,52 | 49,50 | 49,91 | -1,01% | 2.280.937,00 |
15.12.2023 | 50,99 | 51,27 | 50,42 | 50,42 | 0,52% | 4.012.718,00 |
14.12.2023 | 49,39 | 50,54 | 49,39 | 50,16 | 2,85% | 3.709.961,00 |
13.12.2023 | 48,04 | 48,90 | 47,52 | 48,77 | 1,12% | 2.886.445,00 |
12.12.2023 | 48,00 | 48,25 | 47,78 | 48,23 | -0,06% | 1.555.794,00 |
11.12.2023 | 47,56 | 48,38 | 47,51 | 48,26 | 0,81% | 3.455.106,00 |
08.12.2023 | 47,53 | 48,06 | 47,46 | 47,87 | 0,23% | 2.754.036,00 |
07.12.2023 | 47,05 | 47,97 | 46,93 | 47,76 | 0,61% | 3.116.155,00 |
06.12.2023 | 48,18 | 48,34 | 47,43 | 47,47 | -0,02% | 2.497.244,00 |
05.12.2023 | 47,75 | 48,01 | 47,28 | 47,48 | -0,06% | 2.467.604,00 |
04.12.2023 | 47,14 | 47,51 | 46,81 | 47,51 | -0,69% | 3.564.552,00 |
01.12.2023 | 47,48 | 47,84 | 47,13 | 47,84 | 0,84% | 2.422.659,00 |
30.11.2023 | 47,81 | 47,81 | 47,18 | 47,44 | 0,91% | 3.845.026,00 |
29.11.2023 | 46,93 | 47,58 | 46,87 | 47,01 | 2,80% | 3.404.799,00 |
28.11.2023 | 45,79 | 46,01 | 45,39 | 45,73 | 0,75% | 2.160.453,00 |
27.11.2023 | 45,52 | 45,74 | 45,30 | 45,39 | -0,53% | 1.543.754,00 |
24.11.2023 | 45,46 | 45,77 | 45,29 | 45,63 | 0,77% | 1.265.392,00 |
22.11.2023 | 45,61 | 45,76 | 45,10 | 45,28 | -0,15% | 2.078.523,00 |
21.11.2023 | 45,88 | 45,92 | 44,98 | 45,35 | -2,03% | 2.856.722,00 |
20.11.2023 | 45,98 | 46,55 | 45,92 | 46,29 | 1,20% | 2.428.126,00 |
17.11.2023 | 45,68 | 45,77 | 45,42 | 45,74 | 0,84% | 2.793.287,00 |
16.11.2023 | 45,31 | 45,72 | 45,26 | 45,36 | -0,44% | 3.901.242,00 |
15.11.2023 | 45,26 | 45,98 | 44,98 | 45,56 | 4,16% | 5.443.719,00 |
14.11.2023 | 43,59 | 44,02 | 43,20 | 43,74 | 5,96% | 5.456.307,00 |
13.11.2023 | 41,42 | 41,43 | 40,94 | 41,28 | -1,17% | 2.594.141,00 |
10.11.2023 | 40,92 | 42,05 | 40,73 | 41,77 | 3,24% | 4.178.548,00 |
09.11.2023 | 41,22 | 41,46 | 40,39 | 40,46 | -1,27% | 3.516.345,00 |
08.11.2023 | 41,07 | 41,16 | 40,74 | 40,98 | 0,44% | 2.113.390,00 |
07.11.2023 | 40,37 | 41,15 | 40,31 | 40,80 | -0,51% | 2.100.497,00 |
06.11.2023 | 41,07 | 41,20 | 40,61 | 41,01 | -0,58% | 2.353.831,00 |
03.11.2023 | 40,76 | 41,57 | 40,57 | 41,25 | 3,02% | 4.551.879,00 |
02.11.2023 | 40,30 | 40,35 | 39,64 | 40,04 | 4,03% | 5.053.322,00 |