47,350$
3,81%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 44,89 | 46,60 | 44,63 | 45,78 | 0,37% | 10.533.150,00 |
| 19.10.2026 | 46,37 | 46,55 | 45,36 | 45,61 | 0,48% | 7.665.147,00 |
| 16.10.2026 | 46,30 | 46,69 | 45,24 | 45,39 | 2,32% | 12.380.134,00 |
| 15.10.2026 | 44,40 | 44,40 | 44,36 | 44,36 | -5,42% | 15.720,00 |
| 14.10.2026 | 48,52 | 48,88 | 46,40 | 46,90 | -5,39% | 14.133.547,00 |
| 13.10.2026 | 48,91 | 49,83 | 48,58 | 49,57 | -1,80% | 7.361.980,00 |
| 12.10.2026 | 51,63 | 51,63 | 50,47 | 50,48 | -3,03% | 5.127.511,00 |
| 09.10.2026 | 53,14 | 53,54 | 51,73 | 52,06 | -1,23% | 6.656.734,00 |
| 08.10.2026 | 54,64 | 54,93 | 52,14 | 52,71 | -6,18% | 10.014.731,00 |
| 07.10.2026 | 55,24 | 56,65 | 55,24 | 56,18 | -4,33% | 9.596.937,00 |
| 06.10.2026 | 57,96 | 59,29 | 57,67 | 58,72 | 1,80% | 9.192.342,00 |
| 05.10.2026 | 56,60 | 57,71 | 56,11 | 57,68 | 0,73% | 8.886.574,00 |
| 02.10.2026 | 55,35 | 57,43 | 55,26 | 57,26 | 7,03% | 16.340.102,00 |
| 01.10.2026 | 52,72 | 53,81 | 52,65 | 53,50 | 0,26% | 8.056.194,00 |
| 30.09.2026 | 53,26 | 53,55 | 52,70 | 53,36 | 0,23% | 8.094.402,00 |
| 29.09.2026 | 54,26 | 54,33 | 52,97 | 53,24 | 0,95% | 9.078.527,00 |
| 28.09.2026 | 52,59 | 53,01 | 51,73 | 52,74 | 1,56% | 8.402.238,00 |
| 25.09.2026 | 51,80 | 52,09 | 51,22 | 51,93 | 0,68% | 10.089.071,00 |
| 24.09.2026 | 51,40 | 51,99 | 50,73 | 51,58 | -1,68% | 8.731.966,00 |
| 23.09.2026 | 52,51 | 52,71 | 51,48 | 52,46 | -1,78% | 9.489.352,00 |
| 22.09.2026 | 51,87 | 53,54 | 51,74 | 53,41 | 3,45% | 9.166.748,00 |
| 21.09.2026 | 51,29 | 51,98 | 50,70 | 51,63 | 2,89% | 7.555.440,00 |
| 18.09.2026 | 49,74 | 50,38 | 49,24 | 50,18 | 3,23% | 13.437.605,00 |
| 17.09.2026 | 49,19 | 49,32 | 48,51 | 48,61 | 1,14% | 6.400.318,00 |
| 16.09.2026 | 49,37 | 49,37 | 47,53 | 48,06 | 0,29% | 9.033.473,00 |
| 15.09.2026 | 48,60 | 48,72 | 47,83 | 47,92 | 0,29% | 6.407.450,00 |
| 14.09.2026 | 47,88 | 48,57 | 47,65 | 47,78 | -7,24% | 9.721.610,00 |
| 11.09.2026 | 51,44 | 51,87 | 50,86 | 51,51 | 1,52% | 7.597.129,00 |
| 10.09.2026 | 50,78 | 50,92 | 49,98 | 50,74 | -1,57% | 8.111.427,00 |
| 09.09.2026 | 51,33 | 52,35 | 51,27 | 51,55 | -0,81% | 7.170.818,00 |
| 08.09.2026 | 52,76 | 52,87 | 51,76 | 51,97 | -0,52% | 8.717.832,00 |