22,900€
5,05%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 51,00 |
| 13.03.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -3,96% | 562,00 |
| 12.03.2025 | 22,90 | 23,10 | 22,50 | 22,70 | -0,44% | - |
| 11.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | 250,00 |
| 10.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 290,00 |
| 07.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 230,00 |
| 06.03.2025 | 23,40 | 24,30 | 23,30 | 24,10 | 6,64% | - |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 26,00 |
| 04.03.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -4,24% | 150,00 |
| 03.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 150,00 |
| 28.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 220,00 |
| 27.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,81% | 100,00 |
| 26.02.2025 | 25,70 | 25,70 | 24,70 | 24,90 | -3,49% | - |
| 25.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 94,00 |
| 24.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 200,00 |
| 21.02.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 0,75% | 638,00 |
| 20.02.2025 | 25,40 | 26,80 | 25,40 | 26,60 | 3,91% | 694,00 |
| 19.02.2025 | 24,20 | 25,60 | 24,20 | 25,60 | 9,87% | 220,00 |
| 18.02.2025 | 23,30 | 23,50 | 22,90 | 23,30 | -0,43% | - |
| 17.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | 25,00 |
| 14.02.2025 | 22,90 | 23,50 | 22,70 | 23,30 | 1,30% | - |
| 13.02.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 4,55% | 500,00 |
| 12.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 150,00 |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 150,00 |
| 10.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 357,00 |
| 07.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 90,00 |
| 06.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 3,32% | 100,00 |
| 05.02.2025 | 21,50 | 21,90 | 20,70 | 21,10 | -1,40% | - |
| 04.02.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 2,88% | 650,00 |
| 03.02.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -3,70% | 1.744,00 |
| 31.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 61,00 |
| 30.01.2025 | 22,60 | 22,60 | 21,40 | 21,40 | -9,70% | 765,00 |
| 29.01.2025 | 23,50 | 24,10 | 23,30 | 23,70 | 0,85% | - |
| 28.01.2025 | 24,10 | 24,50 | 23,30 | 23,50 | -1,26% | - |
| 27.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 80,00 |
| 24.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 200,00 |
| 23.01.2025 | 24,50 | 24,70 | 24,10 | 24,50 | 0,41% | - |
| 22.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,21% | 200,00 |
| 21.01.2025 | 24,90 | 24,90 | 24,50 | 24,70 | -0,40% | - |
| 20.01.2025 | 24,60 | 24,80 | 24,40 | 24,80 | 1,22% | 612,00 |
| 17.01.2025 | 23,90 | 24,70 | 23,90 | 24,50 | 2,08% | - |
| 16.01.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,42% | 504,00 |
| 15.01.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 1,70% | - |
| 14.01.2025 | 23,30 | 24,10 | 23,30 | 23,50 | 0,43% | - |
| 13.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,90% | 10,00 |
| 10.01.2025 | 24,50 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 09.01.2025 | 24,50 | 24,70 | 24,30 | 24,50 | 0,41% | - |
| 08.01.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -3,94% | 323,00 |
| 07.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 15,00 |
| 06.01.2025 | 24,00 | 25,40 | 24,00 | 25,40 | 8,55% | 670,00 |
| 03.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 10,00 |
| 02.01.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -2,88% | 363,00 |
| 30.12.2024 | 24,50 | 24,50 | 24,10 | 24,30 | -0,41% | - |
| 27.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 538,00 |
| 23.12.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | 596,00 |
| 20.12.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -1,68% | 897,00 |
| 19.12.2024 | 23,40 | 23,80 | 23,40 | 23,80 | -4,03% | 130,00 |
| 18.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 39,00 |
| 17.12.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 1,64% | 40,00 |
| 16.12.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -2,40% | 214,00 |
| 13.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 584,00 |
| 12.12.2024 | 24,90 | 25,50 | 24,70 | 25,10 | 0,40% | - |
| 11.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 50,00 |
| 10.12.2024 | 25,20 | 25,40 | 24,80 | 24,80 | -1,59% | 559,00 |
| 09.12.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 1,61% | 59,00 |
| 06.12.2024 | 24,80 | 25,20 | 24,80 | 24,80 | 0,00% | 142,00 |
| 05.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 15,00 |
| 04.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 451,00 |
| 03.12.2024 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | 476,00 |
| 02.12.2024 | 24,40 | 24,80 | 24,00 | 24,80 | 2,90% | 800,00 |
| 29.11.2024 | 23,70 | 24,30 | 23,50 | 24,10 | 0,42% | - |
| 28.11.2024 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 243,00 |
| 27.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 529,00 |
| 26.11.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | 380,00 |
| 25.11.2024 | 24,20 | 24,80 | 24,00 | 24,60 | 4,24% | 1.269,00 |
| 22.11.2024 | 23,60 | 23,60 | 23,00 | 23,60 | 0,00% | 3.047,00 |
| 21.11.2024 | 23,00 | 23,60 | 22,80 | 23,60 | 2,61% | 1.795,00 |
| 20.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | 310,00 |
| 19.11.2024 | 23,50 | 23,70 | 22,90 | 23,30 | -0,85% | - |
| 18.11.2024 | 23,90 | 24,10 | 23,50 | 23,50 | -2,49% | - |
| 15.11.2024 | 24,70 | 24,90 | 23,90 | 24,10 | -2,43% | - |
| 14.11.2024 | 24,50 | 25,10 | 24,30 | 24,70 | 2,07% | - |
| 13.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | 50,00 |
| 12.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 250,00 |
| 11.11.2024 | 24,70 | 25,50 | 24,70 | 25,10 | 1,62% | - |
| 08.11.2024 | 25,10 | 25,10 | 24,50 | 24,70 | -1,20% | - |
| 07.11.2024 | 24,80 | 25,20 | 24,80 | 25,00 | 1,63% | 1.790,00 |
| 06.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 215,00 |
| 05.11.2024 | 23,90 | 24,70 | 23,90 | 24,30 | -1,22% | - |
| 04.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 14,00 |
| 01.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 10,00 |
| 31.10.2024 | 26,00 | 26,00 | 25,00 | 25,00 | -3,85% | 60,00 |
| 30.10.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -2,62% | 207,00 |
| 29.10.2024 | 26,50 | 26,90 | 26,30 | 26,70 | 1,52% | - |
| 28.10.2024 | 26,10 | 26,70 | 25,70 | 26,30 | 0,77% | - |
| 25.10.2024 | 26,10 | 26,50 | 25,90 | 26,10 | 0,77% | - |
| 24.10.2024 | 26,30 | 26,70 | 25,90 | 25,90 | 1,17% | - |
| 23.10.2024 | 26,00 | 26,00 | 25,60 | 25,60 | 0,39% | 156,00 |
| 22.10.2024 | 25,30 | 25,70 | 25,30 | 25,50 | 1,59% | - |
| 21.10.2024 | 25,70 | 26,10 | 25,10 | 25,10 | -1,95% | - |