36,500€
-2,93%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 36,70 | 37,10 | 36,30 | 36,30 | -3,46% | - |
| 30.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,09% | 23,00 |
| 29.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,11% | 189,00 |
| 25.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | 60,00 |
| 24.04.2024 | 39,40 | 39,60 | 39,20 | 39,20 | 5,95% | 460,00 |
| 22.04.2024 | 36,60 | 37,00 | 36,60 | 37,00 | 0,54% | 504,00 |
| 19.04.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | 200,00 |
| 18.04.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 0,00% | 317,00 |
| 17.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | 5,00 |
| 16.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | 150,00 |
| 12.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | 100,00 |
| 11.04.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 1,54% | 173,00 |
| 08.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | 50,00 |
| 03.04.2024 | 38,80 | 39,60 | 38,80 | 39,60 | 0,51% | 182,00 |
| 02.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 110,00 |
| 25.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | 15,00 |
| 22.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | 3,00 |
| 21.03.2024 | 41,00 | 41,00 | 40,80 | 40,80 | 1,49% | 115,00 |
| 19.03.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | 75,00 |
| 18.03.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 4,00 |
| 15.03.2024 | 41,80 | 41,80 | 41,20 | 41,20 | -5,07% | 228,00 |
| 14.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 153,00 |
| 12.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | 6,00 |
| 11.03.2024 | 43,00 | 43,00 | 42,80 | 42,80 | -3,60% | 1.000,00 |
| 08.03.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,78% | 122,00 |
| 06.03.2024 | 42,60 | 43,20 | 42,60 | 43,20 | 1,41% | 282,00 |
| 05.03.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | 150,00 |
| 04.03.2024 | 43,60 | 43,60 | 43,40 | 43,40 | 0,00% | 591,00 |
| 01.03.2024 | 42,20 | 43,40 | 42,20 | 43,40 | 3,83% | 593,00 |
| 29.02.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | 210,00 |
| 28.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | 47,00 |
| 26.02.2024 | 41,20 | 41,40 | 41,20 | 41,40 | -2,36% | 1.130,00 |
| 22.02.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | 140,00 |
| 16.02.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,42% | 31,00 |
| 15.02.2024 | 42,20 | 42,60 | 42,00 | 42,20 | 0,48% | 991,00 |
| 14.02.2024 | 41,40 | 42,00 | 41,40 | 42,00 | -2,33% | 25,00 |
| 12.02.2024 | 43,40 | 43,40 | 43,00 | 43,00 | 0,47% | 857,00 |
| 09.02.2024 | 42,40 | 42,80 | 42,40 | 42,80 | 4,90% | 95,00 |
| 05.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | 500,00 |
| 30.01.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | 200,00 |
| 29.01.2024 | 40,80 | 41,20 | 40,80 | 41,20 | -0,96% | 1.373,00 |
| 26.01.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | 10,00 |
| 25.01.2024 | 41,20 | 42,20 | 40,00 | 42,20 | 0,00% | 305,00 |
| 24.01.2024 | 42,20 | 42,20 | 42,00 | 42,20 | 0,48% | 2.536,00 |
| 23.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 3,45% | 20,00 |
| 19.01.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 194,00 |
| 18.01.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 3,08% | 100,00 |
| 17.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | 5,00 |
| 16.01.2024 | 39,80 | 40,00 | 39,40 | 40,00 | 0,00% | 277,00 |
| 15.01.2024 | 39,80 | 40,00 | 39,80 | 40,00 | 0,00% | 192,00 |
| 12.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | 60,00 |
| 11.01.2024 | 40,40 | 40,40 | 40,00 | 40,00 | -1,48% | 600,00 |
| 09.01.2024 | 41,20 | 41,20 | 40,60 | 40,60 | -1,93% | 246,00 |
| 08.01.2024 | 40,80 | 41,40 | 40,80 | 41,40 | -3,27% | 51,00 |
| 04.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -4,04% | 27,00 |
| 02.01.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | 10,00 |
| 28.12.2023 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | 563,00 |
| 22.12.2023 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | 120,00 |
| 14.12.2023 | 45,40 | 45,40 | 45,40 | 45,40 | 1,79% | 75,00 |
| 06.12.2023 | 44,20 | 44,60 | 44,20 | 44,60 | 1,36% | 409,00 |
| 04.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 119,00 |
| 30.11.2023 | 43,80 | 44,00 | 43,80 | 44,00 | 5,77% | 363,00 |
| 23.11.2023 | 41,40 | 41,60 | 41,40 | 41,60 | 0,00% | 328,00 |
| 22.11.2023 | 41,80 | 41,80 | 41,60 | 41,60 | -1,42% | 143,00 |
| 20.11.2023 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | 80,00 |
| 15.11.2023 | 42,20 | 42,20 | 42,00 | 42,00 | 7,69% | 1.000,00 |
| 13.11.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 3,17% | 134,00 |
| 10.11.2023 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | 350,00 |
| 07.11.2023 | 38,00 | 38,60 | 38,00 | 38,60 | 0,52% | 454,00 |
| 06.11.2023 | 38,60 | 38,60 | 38,40 | 38,40 | 0,00% | 160,00 |
| 03.11.2023 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 10,00 |
| 02.11.2023 | 36,40 | 38,00 | 36,40 | 38,00 | 4,97% | 145,00 |
| 01.11.2023 | 36,60 | 36,60 | 36,20 | 36,20 | 1,12% | 405,00 |
| 30.10.2023 | 37,40 | 37,40 | 35,80 | 35,80 | -6,77% | 300,00 |
| 27.10.2023 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 138,00 |
| 26.10.2023 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | 10,00 |
| 18.10.2023 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | 146,00 |
| 17.10.2023 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 70,00 |
| 16.10.2023 | 40,80 | 41,00 | 40,80 | 41,00 | -3,76% | 329,00 |
| 12.10.2023 | 42,60 | 42,60 | 42,60 | 42,60 | 5,45% | 122,00 |
| 29.09.2023 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 129,00 |
| 26.09.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | 118,00 |
| 25.09.2023 | 40,20 | 40,40 | 40,20 | 40,40 | -1,46% | 568,00 |
| 18.09.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | 127,00 |
| 15.09.2023 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | 200,00 |
| 14.09.2023 | 41,20 | 41,40 | 41,20 | 41,40 | 0,98% | 130,00 |
| 12.09.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -0,97% | 73,00 |
| 08.09.2023 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | 100,00 |
| 07.09.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | 200,00 |
| 06.09.2023 | 43,60 | 43,80 | 43,00 | 43,00 | -0,92% | 710,00 |
| 01.09.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 50,00 |
| 29.08.2023 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | 400,00 |
| 24.08.2023 | 44,20 | 44,20 | 44,20 | 44,20 | 4,25% | 67,00 |
| 23.08.2023 | 43,80 | 43,80 | 42,40 | 42,40 | -3,20% | 440,00 |
| 22.08.2023 | 43,80 | 43,80 | 43,80 | 43,80 | 2,82% | 231,00 |
| 21.08.2023 | 42,40 | 42,60 | 42,40 | 42,60 | 1,43% | 286,00 |
| 18.08.2023 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | 160,00 |
| 17.08.2023 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | 2,00 |
| 14.08.2023 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | 48,00 |
| 11.08.2023 | 43,80 | 43,80 | 43,80 | 43,80 | -1,79% | 72,00 |