25,550$
13,76%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 24,54 | 26,14 | 24,04 | 25,55 | 13,76% | 2.980.938,00 |
| 08.05.2025 | 22,13 | 22,64 | 21,91 | 22,46 | 3,55% | 3.390.381,00 |
| 07.05.2025 | 21,81 | 21,91 | 21,39 | 21,69 | 0,28% | 1.552.929,00 |
| 06.05.2025 | 21,75 | 22,11 | 21,54 | 21,63 | -1,59% | 1.263.553,00 |
| 05.05.2025 | 21,83 | 22,31 | 21,62 | 21,98 | -0,41% | 1.547.059,00 |
| 02.05.2025 | 21,87 | 22,32 | 21,69 | 22,07 | 3,28% | 1.114.315,00 |
| 01.05.2025 | 21,49 | 22,12 | 21,29 | 21,37 | -0,14% | 1.443.225,00 |
| 30.04.2025 | 20,97 | 21,46 | 20,57 | 21,40 | 0,14% | 1.676.689,00 |
| 29.04.2025 | 21,25 | 21,57 | 21,11 | 21,37 | 0,00% | 1.083.542,00 |
| 28.04.2025 | 21,31 | 21,84 | 21,02 | 21,37 | 0,38% | 1.161.795,00 |
| 25.04.2025 | 21,32 | 21,51 | 21,08 | 21,29 | -1,62% | 1.279.867,00 |
| 24.04.2025 | 20,27 | 21,64 | 20,27 | 21,64 | 7,55% | 1.820.896,00 |
| 23.04.2025 | 20,49 | 21,25 | 20,04 | 20,12 | 2,76% | 1.319.646,00 |
| 22.04.2025 | 19,34 | 19,62 | 19,08 | 19,58 | 3,76% | 2.130.812,00 |
| 21.04.2025 | 19,10 | 19,27 | 18,57 | 18,87 | -3,08% | 1.598.426,00 |
| 17.04.2025 | 19,10 | 19,56 | 18,98 | 19,47 | 1,56% | 1.564.934,00 |
| 16.04.2025 | 19,66 | 19,93 | 18,87 | 19,17 | -2,94% | 1.394.764,00 |
| 15.04.2025 | 19,84 | 20,06 | 19,45 | 19,75 | -1,20% | 1.679.505,00 |
| 14.04.2025 | 20,04 | 20,25 | 19,10 | 19,99 | 2,15% | 2.301.580,00 |
| 11.04.2025 | 19,43 | 19,68 | 18,73 | 19,57 | 0,67% | 1.946.030,00 |
| 10.04.2025 | 20,48 | 20,48 | 18,82 | 19,44 | -6,90% | 2.906.097,00 |
| 09.04.2025 | 17,34 | 21,29 | 17,32 | 20,88 | 18,03% | 5.230.549,00 |
| 08.04.2025 | 19,79 | 19,79 | 17,41 | 17,69 | -6,40% | 3.098.819,00 |
| 07.04.2025 | 17,70 | 20,17 | 17,61 | 18,90 | 0,96% | 3.826.796,00 |
| 04.04.2025 | 19,53 | 19,53 | 17,51 | 18,72 | -7,56% | 4.752.700,00 |
| 03.04.2025 | 23,38 | 23,41 | 20,09 | 20,25 | -17,72% | 5.011.851,00 |
| 02.04.2025 | 24,03 | 24,92 | 23,88 | 24,61 | 1,57% | 1.545.632,00 |
| 01.04.2025 | 24,21 | 24,42 | 23,68 | 24,23 | -0,16% | 1.724.850,00 |
| 31.03.2025 | 24,40 | 24,53 | 23,69 | 24,27 | -1,94% | 2.481.895,00 |
| 28.03.2025 | 25,89 | 26,00 | 24,42 | 24,75 | -5,25% | 2.867.949,00 |
| 27.03.2025 | 27,36 | 27,36 | 25,38 | 26,12 | -4,88% | 2.559.492,00 |
| 26.03.2025 | 27,69 | 28,15 | 27,21 | 27,46 | -1,40% | 1.026.782,00 |
| 25.03.2025 | 28,27 | 28,27 | 27,58 | 27,85 | 0,22% | 994.086,00 |
| 24.03.2025 | 27,51 | 28,10 | 27,50 | 27,79 | 2,36% | 1.249.031,00 |
| 21.03.2025 | 27,39 | 27,51 | 26,85 | 27,15 | -2,69% | 2.181.366,00 |
| 20.03.2025 | 27,81 | 28,16 | 27,60 | 27,90 | -0,32% | 1.013.531,00 |
| 19.03.2025 | 27,90 | 28,25 | 27,68 | 27,99 | 0,65% | 1.116.921,00 |
| 18.03.2025 | 27,66 | 28,10 | 27,62 | 27,81 | 0,25% | 1.177.645,00 |
| 17.03.2025 | 27,08 | 27,97 | 26,93 | 27,74 | 2,06% | 1.666.399,00 |
| 14.03.2025 | 26,69 | 27,30 | 26,67 | 27,18 | 2,72% | 1.626.929,00 |
| 13.03.2025 | 26,60 | 27,18 | 26,38 | 26,46 | -1,19% | 1.255.454,00 |
| 12.03.2025 | 27,66 | 27,66 | 26,64 | 26,78 | -2,94% | 1.479.726,00 |
| 11.03.2025 | 28,16 | 28,16 | 26,97 | 27,59 | -1,92% | 1.700.984,00 |
| 10.03.2025 | 28,23 | 29,25 | 27,93 | 28,13 | -2,05% | 2.535.857,00 |
| 07.03.2025 | 27,63 | 28,83 | 27,55 | 28,72 | 3,16% | 2.635.525,00 |
| 06.03.2025 | 26,82 | 27,94 | 26,70 | 27,84 | 2,73% | 1.978.710,00 |
| 05.03.2025 | 26,89 | 27,48 | 26,70 | 27,10 | 2,15% | 1.802.888,00 |
| 04.03.2025 | 26,83 | 27,07 | 26,01 | 26,53 | -2,89% | 2.977.816,00 |
| 03.03.2025 | 28,97 | 29,31 | 27,21 | 27,32 | -5,30% | 1.587.094,00 |
| 28.02.2025 | 28,70 | 29,03 | 28,30 | 28,85 | 0,24% | 2.101.073,00 |
| 27.02.2025 | 29,29 | 29,84 | 28,72 | 28,78 | -2,04% | 1.304.319,00 |
| 26.02.2025 | 29,62 | 29,90 | 29,29 | 29,38 | -0,34% | 1.360.941,00 |
| 25.02.2025 | 29,69 | 29,93 | 29,20 | 29,48 | 0,00% | 1.750.220,00 |
| 24.02.2025 | 29,52 | 29,91 | 29,11 | 29,48 | -0,03% | 1.905.761,00 |
| 21.02.2025 | 29,96 | 30,10 | 29,30 | 29,49 | -1,60% | 1.295.899,00 |
| 20.02.2025 | 30,11 | 30,28 | 29,61 | 29,97 | -0,10% | 1.233.411,00 |
| 19.02.2025 | 29,30 | 30,07 | 29,30 | 30,00 | 1,11% | 1.552.551,00 |
| 18.02.2025 | 29,81 | 29,84 | 29,15 | 29,67 | 0,44% | 1.909.751,00 |
| 14.02.2025 | 29,18 | 29,71 | 28,78 | 29,54 | 2,39% | 2.151.996,00 |
| 13.02.2025 | 28,00 | 29,25 | 27,94 | 28,85 | 3,00% | 2.945.421,00 |
| 12.02.2025 | 26,17 | 28,47 | 25,80 | 28,01 | 8,57% | 4.571.799,00 |
| 11.02.2025 | 25,58 | 25,96 | 25,42 | 25,80 | -0,04% | 2.057.878,00 |
| 10.02.2025 | 26,07 | 26,37 | 25,58 | 25,81 | -0,19% | 2.121.271,00 |
| 07.02.2025 | 25,35 | 25,87 | 25,29 | 25,86 | 1,49% | 1.827.403,00 |
| 06.02.2025 | 25,82 | 25,97 | 25,41 | 25,48 | -0,43% | 1.258.043,00 |
| 05.02.2025 | 25,98 | 25,98 | 25,50 | 25,59 | -0,58% | 1.416.569,00 |
| 04.02.2025 | 25,55 | 26,06 | 25,50 | 25,74 | 0,47% | 1.360.037,00 |
| 03.02.2025 | 26,40 | 26,47 | 24,91 | 25,62 | -5,67% | 2.798.356,00 |
| 31.01.2025 | 27,40 | 27,68 | 26,93 | 27,16 | -0,98% | 1.748.481,00 |
| 30.01.2025 | 27,69 | 27,82 | 27,15 | 27,43 | -0,40% | 2.455.293,00 |
| 29.01.2025 | 27,95 | 28,26 | 27,36 | 27,54 | -1,61% | 2.457.023,00 |
| 28.01.2025 | 28,35 | 28,40 | 27,72 | 27,99 | -2,10% | 1.355.990,00 |
| 27.01.2025 | 28,56 | 28,67 | 27,97 | 28,59 | -0,03% | 1.637.252,00 |
| 24.01.2025 | 29,12 | 29,19 | 28,45 | 28,60 | -1,65% | 1.285.288,00 |
| 23.01.2025 | 28,60 | 29,20 | 28,45 | 29,08 | 1,08% | 1.078.939,00 |
| 22.01.2025 | 28,90 | 29,45 | 28,70 | 28,77 | -0,55% | 1.207.828,00 |
| 21.01.2025 | 28,71 | 28,98 | 28,48 | 28,93 | 1,79% | 1.306.131,00 |
| 17.01.2025 | 28,57 | 28,80 | 28,36 | 28,42 | 0,50% | 981.698,00 |
| 16.01.2025 | 28,50 | 28,52 | 27,89 | 28,28 | 0,39% | 1.024.249,00 |
| 15.01.2025 | 28,53 | 28,61 | 28,00 | 28,17 | 1,55% | 720.632,00 |
| 14.01.2025 | 27,65 | 27,95 | 27,42 | 27,74 | 1,02% | 1.616.946,00 |
| 13.01.2025 | 27,11 | 27,59 | 26,90 | 27,46 | 0,73% | 1.011.700,00 |
| 10.01.2025 | 27,42 | 27,51 | 27,02 | 27,26 | -1,69% | 1.047.342,00 |
| 08.01.2025 | 28,02 | 28,22 | 27,51 | 27,73 | -2,43% | 1.123.451,00 |
| 07.01.2025 | 28,55 | 28,82 | 28,17 | 28,42 | 0,28% | 1.193.136,00 |
| 06.01.2025 | 28,09 | 28,93 | 28,07 | 28,34 | 2,68% | 1.481.245,00 |
| 03.01.2025 | 27,27 | 27,81 | 26,98 | 27,60 | 1,28% | 1.054.003,00 |
| 02.01.2025 | 27,61 | 27,67 | 27,03 | 27,25 | -0,55% | 1.294.722,00 |
| 31.12.2024 | 27,18 | 27,59 | 27,18 | 27,40 | 1,03% | 873.026,00 |
| 30.12.2024 | 27,11 | 27,37 | 26,65 | 27,12 | -0,95% | 945.929,00 |
| 27.12.2024 | 27,53 | 27,98 | 27,22 | 27,38 | -1,55% | 1.006.413,00 |
| 26.12.2024 | 27,38 | 27,98 | 27,19 | 27,81 | 1,50% | 1.296.232,00 |
| 24.12.2024 | 27,39 | 27,60 | 27,18 | 27,40 | -0,15% | 466.212,00 |
| 23.12.2024 | 27,21 | 27,69 | 27,12 | 27,44 | 0,73% | 1.034.606,00 |
| 20.12.2024 | 27,31 | 27,75 | 27,20 | 27,24 | -0,29% | 4.554.064,00 |
| 19.12.2024 | 28,27 | 28,65 | 27,16 | 27,32 | -3,02% | 6.536.479,00 |
| 18.12.2024 | 29,53 | 30,00 | 28,04 | 28,17 | -4,44% | 1.854.012,00 |
| 17.12.2024 | 30,02 | 30,25 | 29,33 | 29,48 | -2,55% | 1.264.224,00 |
| 16.12.2024 | 30,17 | 30,80 | 29,94 | 30,25 | -0,40% | 1.785.632,00 |
| 13.12.2024 | 30,35 | 31,01 | 30,16 | 30,37 | -0,26% | 1.252.204,00 |