34,370$
-0,15%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 34,11 | 34,43 | 33,84 | 34,38 | -0,12% | 819.099,00 |
| 24.04.2024 | 34,19 | 34,68 | 33,99 | 34,42 | 0,47% | 908.741,00 |
| 23.04.2024 | 33,75 | 34,46 | 33,45 | 34,26 | 1,63% | 998.082,00 |
| 22.04.2024 | 33,83 | 34,03 | 33,46 | 33,71 | 0,03% | 1.623.806,00 |
| 19.04.2024 | 33,41 | 33,87 | 33,38 | 33,70 | 0,57% | 1.725.508,00 |
| 18.04.2024 | 33,52 | 33,76 | 33,32 | 33,51 | 0,09% | 948.866,00 |
| 17.04.2024 | 33,83 | 34,28 | 33,45 | 33,48 | -0,56% | 1.370.635,00 |
| 16.04.2024 | 33,80 | 34,10 | 33,54 | 33,67 | -0,91% | 1.225.342,00 |
| 15.04.2024 | 34,87 | 35,16 | 33,96 | 33,98 | -1,74% | 1.020.790,00 |
| 12.04.2024 | 34,93 | 35,11 | 34,47 | 34,58 | -2,10% | 1.032.288,00 |
| 11.04.2024 | 35,20 | 35,44 | 34,77 | 35,32 | 0,28% | 2.003.886,00 |
| 10.04.2024 | 35,18 | 35,43 | 34,78 | 35,22 | -2,68% | 932.548,00 |
| 09.04.2024 | 35,54 | 36,54 | 35,38 | 36,19 | 0,84% | 1.457.943,00 |
| 08.04.2024 | 35,80 | 36,23 | 35,58 | 35,89 | 1,27% | 760.190,00 |
| 05.04.2024 | 35,91 | 35,93 | 35,43 | 35,44 | -1,69% | 783.927,00 |
| 04.04.2024 | 37,12 | 37,35 | 36,03 | 36,05 | -1,93% | 979.251,00 |
| 03.04.2024 | 36,44 | 36,76 | 36,23 | 36,76 | 1,30% | 1.863.917,00 |
| 02.04.2024 | 36,07 | 36,38 | 35,59 | 36,29 | -0,47% | 1.282.102,00 |
| 01.04.2024 | 36,97 | 37,00 | 36,45 | 36,46 | -0,76% | 1.078.471,00 |
| 28.03.2024 | 36,45 | 36,84 | 36,26 | 36,74 | 0,85% | 958.464,00 |
| 27.03.2024 | 35,09 | 36,44 | 34,86 | 36,43 | 4,35% | 1.417.739,00 |
| 26.03.2024 | 35,79 | 35,84 | 34,90 | 34,91 | -2,13% | 1.963.523,00 |
| 25.03.2024 | 35,62 | 36,17 | 35,55 | 35,67 | -0,08% | 697.335,00 |
| 22.03.2024 | 36,28 | 36,43 | 35,68 | 35,70 | -1,57% | 1.360.837,00 |
| 21.03.2024 | 36,61 | 36,68 | 36,17 | 36,27 | -0,27% | 1.944.733,00 |
| 20.03.2024 | 35,80 | 36,51 | 35,74 | 36,37 | 1,91% | 832.567,00 |
| 19.03.2024 | 35,58 | 36,01 | 35,58 | 35,69 | -0,31% | 1.839.749,00 |
| 18.03.2024 | 35,70 | 35,89 | 35,55 | 35,80 | 0,65% | 1.396.433,00 |
| 15.03.2024 | 35,16 | 35,70 | 35,16 | 35,57 | 0,42% | 2.876.645,00 |
| 14.03.2024 | 35,72 | 35,89 | 35,07 | 35,42 | -1,09% | 1.745.158,00 |
| 13.03.2024 | 35,70 | 36,06 | 35,42 | 35,81 | 0,28% | 1.687.845,00 |
| 12.03.2024 | 35,54 | 35,76 | 35,07 | 35,71 | 0,62% | 1.566.774,00 |
| 11.03.2024 | 35,29 | 35,68 | 35,05 | 35,49 | 0,34% | 938.114,00 |
| 08.03.2024 | 35,36 | 35,61 | 35,01 | 35,37 | 0,86% | 2.449.825,00 |
| 07.03.2024 | 34,56 | 35,32 | 34,56 | 35,07 | 1,92% | 1.027.507,00 |
| 06.03.2024 | 34,12 | 34,67 | 33,92 | 34,41 | 1,47% | 1.264.656,00 |
| 05.03.2024 | 34,94 | 35,02 | 33,70 | 33,91 | -3,61% | 2.182.863,00 |
| 04.03.2024 | 34,89 | 35,35 | 34,60 | 35,18 | 1,30% | 1.466.922,00 |
| 01.03.2024 | 34,48 | 34,77 | 34,10 | 34,73 | 0,90% | 947.057,00 |
| 29.02.2024 | 34,20 | 34,58 | 33,88 | 34,42 | 1,62% | 2.471.277,00 |
| 28.02.2024 | 33,70 | 34,31 | 33,63 | 33,87 | -0,41% | 815.013,00 |
| 27.02.2024 | 34,74 | 35,01 | 34,00 | 34,01 | -1,22% | 2.345.445,00 |
| 26.02.2024 | 34,69 | 34,69 | 33,14 | 34,43 | -1,71% | 4.037.980,00 |
| 23.02.2024 | 34,21 | 35,11 | 34,21 | 35,03 | 2,25% | 1.254.921,00 |
| 22.02.2024 | 34,35 | 34,39 | 34,06 | 34,26 | 0,03% | 1.332.252,00 |
| 21.02.2024 | 33,45 | 34,26 | 33,31 | 34,25 | 1,72% | 2.101.339,00 |
| 20.02.2024 | 32,89 | 33,68 | 32,51 | 33,67 | -0,03% | 2.021.843,00 |
| 16.02.2024 | 33,64 | 34,16 | 33,48 | 33,68 | -0,38% | 3.610.258,00 |
| 15.02.2024 | 33,00 | 33,84 | 32,92 | 33,81 | 3,27% | 1.774.167,00 |
| 14.02.2024 | 32,75 | 33,14 | 32,54 | 32,74 | 1,21% | 2.609.323,00 |
| 13.02.2024 | 32,72 | 32,94 | 31,91 | 32,35 | -3,78% | 2.688.259,00 |
| 12.02.2024 | 33,00 | 33,85 | 33,00 | 33,62 | 2,03% | 2.596.366,00 |
| 09.02.2024 | 32,70 | 33,06 | 32,55 | 32,95 | 0,73% | 1.687.927,00 |
| 08.02.2024 | 33,03 | 33,11 | 32,60 | 32,71 | -1,39% | 2.892.870,00 |
| 07.02.2024 | 33,25 | 33,25 | 32,44 | 33,17 | 0,33% | 3.028.599,00 |
| 06.02.2024 | 33,53 | 33,62 | 32,24 | 33,06 | -8,47% | 5.679.664,00 |
| 05.02.2024 | 36,03 | 36,32 | 35,81 | 36,12 | -1,20% | 1.728.494,00 |
| 02.02.2024 | 36,52 | 36,87 | 36,05 | 36,56 | -0,60% | 1.117.884,00 |
| 01.02.2024 | 36,32 | 36,81 | 36,24 | 36,78 | 1,69% | 1.102.528,00 |
| 31.01.2024 | 37,13 | 37,24 | 36,16 | 36,17 | -3,16% | 1.690.538,00 |
| 30.01.2024 | 37,18 | 37,52 | 36,56 | 37,35 | 4,48% | 2.496.949,00 |
| 29.01.2024 | 35,28 | 35,78 | 35,19 | 35,75 | 0,85% | 1.620.900,00 |
| 26.01.2024 | 35,65 | 35,87 | 35,42 | 35,45 | 0,14% | 3.066.848,00 |
| 25.01.2024 | 35,65 | 35,72 | 35,08 | 35,40 | 0,23% | 1.232.574,00 |
| 24.01.2024 | 35,89 | 35,95 | 35,14 | 35,32 | -0,03% | 1.609.618,00 |
| 23.01.2024 | 35,48 | 35,48 | 34,89 | 35,33 | 0,97% | 2.025.984,00 |
| 22.01.2024 | 34,70 | 35,13 | 34,60 | 34,99 | 1,57% | 1.668.510,00 |
| 19.01.2024 | 34,54 | 34,54 | 33,88 | 34,45 | 0,09% | 1.972.332,00 |
| 18.01.2024 | 34,07 | 34,65 | 33,84 | 34,42 | 1,77% | 3.880.694,00 |
| 17.01.2024 | 33,72 | 34,00 | 33,46 | 33,82 | -1,23% | 1.616.024,00 |
| 16.01.2024 | 33,92 | 34,27 | 33,74 | 34,24 | -0,06% | 2.221.693,00 |
| 12.01.2024 | 35,15 | 35,34 | 34,17 | 34,26 | -1,52% | 1.388.560,00 |
| 11.01.2024 | 35,01 | 35,09 | 34,46 | 34,79 | -0,74% | 1.811.379,00 |
| 10.01.2024 | 35,53 | 35,73 | 35,00 | 35,05 | -1,60% | 1.843.716,00 |
| 09.01.2024 | 35,46 | 35,72 | 35,28 | 35,62 | -0,86% | 1.576.966,00 |
| 08.01.2024 | 35,83 | 36,30 | 35,49 | 35,93 | -0,80% | 2.596.971,00 |
| 05.01.2024 | 35,96 | 36,66 | 35,95 | 36,22 | 0,50% | 2.462.658,00 |
| 04.01.2024 | 35,86 | 36,22 | 35,20 | 36,04 | -0,44% | 2.167.988,00 |
| 03.01.2024 | 36,61 | 36,80 | 35,90 | 36,20 | -2,48% | 2.716.190,00 |
| 02.01.2024 | 37,01 | 37,88 | 36,97 | 37,12 | -1,20% | 2.363.528,00 |
| 29.12.2023 | 37,58 | 37,95 | 37,43 | 37,57 | -0,50% | 1.474.976,00 |
| 28.12.2023 | 37,79 | 37,85 | 37,56 | 37,76 | -0,13% | 926.396,00 |
| 27.12.2023 | 37,72 | 37,86 | 37,49 | 37,81 | 0,69% | 940.823,00 |
| 26.12.2023 | 37,45 | 37,63 | 37,18 | 37,55 | 0,45% | 2.470.174,00 |
| 22.12.2023 | 37,53 | 38,19 | 37,17 | 37,38 | -0,29% | 3.862.670,00 |
| 21.12.2023 | 36,79 | 37,51 | 36,61 | 37,49 | 2,80% | 2.395.769,00 |
| 20.12.2023 | 36,49 | 37,36 | 36,43 | 36,47 | -0,36% | 4.110.041,00 |
| 19.12.2023 | 36,19 | 36,64 | 36,08 | 36,60 | 2,12% | 1.858.329,00 |
| 18.12.2023 | 36,00 | 36,08 | 35,73 | 35,84 | -0,61% | 2.145.836,00 |
| 15.12.2023 | 36,48 | 36,63 | 35,75 | 36,06 | -1,45% | 2.574.247,00 |
| 14.12.2023 | 35,64 | 36,78 | 35,29 | 36,59 | 4,99% | 2.609.393,00 |
| 13.12.2023 | 33,70 | 34,91 | 33,50 | 34,85 | 3,32% | 1.387.744,00 |
| 12.12.2023 | 33,78 | 33,93 | 33,54 | 33,73 | -0,24% | 1.305.031,00 |
| 11.12.2023 | 33,41 | 34,02 | 33,34 | 33,81 | 1,35% | 1.961.594,00 |
| 08.12.2023 | 33,64 | 34,09 | 33,34 | 33,36 | -0,89% | 4.871.520,00 |
| 07.12.2023 | 33,05 | 33,72 | 32,98 | 33,66 | 1,85% | 1.515.457,00 |
| 06.12.2023 | 33,13 | 33,84 | 32,93 | 33,05 | 0,49% | 1.265.403,00 |
| 05.12.2023 | 33,06 | 33,36 | 32,75 | 32,89 | -1,29% | 1.773.009,00 |
| 04.12.2023 | 32,85 | 33,33 | 32,74 | 33,32 | 0,42% | 1.934.161,00 |
| 01.12.2023 | 32,51 | 33,30 | 32,19 | 33,18 | 2,06% | 1.684.724,00 |