27,100€
4,23%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 26,80 | 27,40 | 26,80 | 27,40 | 5,38% | 208,00 |
| 26.09.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,59% | 73,00 |
| 25.09.2024 | 25,50 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 24.09.2024 | 25,10 | 25,90 | 25,10 | 25,30 | 1,20% | - |
| 23.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 400,00 |
| 20.09.2024 | 25,90 | 26,10 | 24,70 | 24,90 | -4,23% | - |
| 19.09.2024 | 25,60 | 26,00 | 25,60 | 26,00 | 2,36% | 622,00 |
| 18.09.2024 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | 186,00 |
| 17.09.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 2,40% | 801,00 |
| 16.09.2024 | 25,80 | 25,80 | 25,00 | 25,00 | -3,47% | 21,00 |
| 13.09.2024 | 25,30 | 25,90 | 25,10 | 25,90 | 0,39% | - |
| 12.09.2024 | 25,60 | 25,80 | 25,60 | 25,80 | 2,38% | 410,00 |
| 11.09.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 7,00 |
| 10.09.2024 | 25,80 | 26,00 | 25,20 | 25,20 | -4,18% | 715,00 |
| 09.09.2024 | 25,70 | 26,30 | 25,50 | 26,30 | 2,33% | - |
| 06.09.2024 | 26,50 | 26,70 | 25,70 | 25,70 | -4,10% | - |
| 05.09.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 110,00 |
| 04.09.2024 | 26,80 | 27,00 | 26,40 | 27,00 | 0,37% | 415,00 |
| 03.09.2024 | 28,70 | 28,90 | 26,70 | 26,90 | -6,27% | - |
| 02.09.2024 | 28,90 | 28,90 | 28,30 | 28,70 | -0,35% | - |
| 30.08.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 20,00 |
| 29.08.2024 | 27,60 | 28,60 | 27,60 | 28,20 | 1,44% | 274,00 |
| 28.08.2024 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 355,00 |
| 27.08.2024 | 27,80 | 28,20 | 27,80 | 28,20 | 0,71% | 53,00 |
| 26.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 1,00 |
| 23.08.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,36% | 189,00 |
| 22.08.2024 | 28,30 | 28,30 | 27,50 | 27,70 | -1,07% | - |
| 21.08.2024 | 27,80 | 28,00 | 27,80 | 28,00 | -0,71% | 508,00 |
| 20.08.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 75,00 |
| 19.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 35,00 |
| 16.08.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 35,00 |
| 15.08.2024 | 26,90 | 27,90 | 26,70 | 27,90 | 4,49% | - |
| 14.08.2024 | 27,30 | 27,30 | 26,70 | 26,70 | 0,38% | - |
| 13.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 7,00 |
| 12.08.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 20,00 |
| 09.08.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 221,00 |
| 08.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | 45,00 |
| 07.08.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 1,49% | 822,00 |
| 06.08.2024 | 26,80 | 27,00 | 26,40 | 26,80 | 1,52% | 889,00 |
| 05.08.2024 | 27,80 | 27,80 | 26,40 | 26,40 | -7,69% | 107,00 |
| 02.08.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 30,00 |
| 01.08.2024 | 31,20 | 31,20 | 29,00 | 29,20 | -5,19% | 753,00 |
| 31.07.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 400,00 |
| 30.07.2024 | 30,80 | 31,00 | 30,80 | 31,00 | -0,64% | 334,00 |
| 29.07.2024 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | 716,00 |
| 26.07.2024 | 30,80 | 31,20 | 30,80 | 31,20 | 0,65% | 1.270,00 |
| 25.07.2024 | 33,20 | 33,20 | 31,00 | 31,00 | -15,53% | 2.629,00 |
| 24.07.2024 | 37,10 | 37,50 | 36,50 | 36,70 | -1,61% | - |
| 23.07.2024 | 38,10 | 38,30 | 36,90 | 37,30 | 1,36% | - |
| 22.07.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | 141,00 |
| 19.07.2024 | 38,10 | 38,10 | 36,70 | 36,70 | -4,43% | - |
| 18.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | 40,00 |
| 17.07.2024 | 38,60 | 38,60 | 38,20 | 38,20 | -1,80% | 606,00 |
| 16.07.2024 | 38,70 | 38,90 | 38,50 | 38,90 | 0,26% | - |
| 15.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 6,00 |
| 12.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | 50,00 |
| 11.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,25% | 15,00 |
| 10.07.2024 | 38,30 | 39,30 | 38,30 | 39,30 | 2,61% | - |
| 09.07.2024 | 39,10 | 39,30 | 38,10 | 38,30 | -2,30% | - |
| 08.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | 217,00 |
| 05.07.2024 | 38,00 | 39,20 | 38,00 | 38,80 | 2,37% | 594,00 |
| 04.07.2024 | 38,10 | 38,30 | 37,90 | 37,90 | 0,80% | - |
| 03.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | 40,00 |
| 02.07.2024 | 36,00 | 37,20 | 36,00 | 37,20 | 2,20% | 533,00 |
| 01.07.2024 | 36,80 | 37,20 | 36,40 | 36,40 | -0,55% | 493,00 |
| 28.06.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 203,00 |
| 27.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | 1,00 |
| 26.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 1.096,00 |
| 25.06.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -3,65% | 144,00 |
| 24.06.2024 | 38,40 | 38,40 | 37,80 | 38,40 | 0,79% | 530,00 |
| 21.06.2024 | 37,90 | 38,30 | 37,50 | 38,10 | -0,26% | - |
| 20.06.2024 | 38,40 | 38,80 | 38,20 | 38,20 | 0,00% | 810,00 |
| 19.06.2024 | 39,80 | 39,80 | 38,20 | 38,20 | -4,50% | 329,00 |
| 18.06.2024 | 41,00 | 41,00 | 40,00 | 40,00 | 0,25% | 269,00 |
| 17.06.2024 | 39,70 | 40,10 | 39,50 | 39,90 | 0,76% | - |
| 14.06.2024 | 40,20 | 40,20 | 39,60 | 39,60 | -4,12% | 1.554,00 |
| 13.06.2024 | 41,90 | 41,90 | 40,50 | 41,30 | -0,96% | - |
| 12.06.2024 | 40,80 | 41,90 | 40,50 | 41,70 | 2,71% | - |
| 11.06.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | 10,00 |
| 10.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | 679,00 |
| 07.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | 150,00 |
| 06.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | 11,00 |
| 05.06.2024 | 40,20 | 40,40 | 40,20 | 40,40 | 2,28% | 845,00 |
| 04.06.2024 | 38,50 | 39,50 | 38,50 | 39,50 | 2,33% | - |
| 03.06.2024 | 38,80 | 38,80 | 38,60 | 38,60 | 3,21% | 1.500,00 |
| 31.05.2024 | 37,80 | 37,80 | 37,40 | 37,40 | 0,00% | 33,00 |
| 30.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 526,00 |
| 29.05.2024 | 37,80 | 37,80 | 37,60 | 37,60 | -1,83% | 1.961,00 |
| 28.05.2024 | 38,30 | 38,70 | 37,90 | 38,30 | -1,29% | - |
| 27.05.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 7,00 |
| 24.05.2024 | 38,50 | 38,70 | 38,30 | 38,50 | -0,52% | - |
| 23.05.2024 | 39,10 | 39,70 | 38,30 | 38,70 | 0,26% | - |
| 22.05.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 1,58% | 200,00 |
| 21.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,81% | 4,00 |
| 20.05.2024 | 38,30 | 38,90 | 38,10 | 38,70 | 1,04% | - |
| 17.05.2024 | 38,70 | 38,70 | 38,10 | 38,30 | -1,79% | - |
| 16.05.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | 16,00 |
| 15.05.2024 | 38,80 | 39,20 | 38,80 | 39,20 | 4,26% | 60,00 |
| 14.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 2,00 |
| 13.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 49,00 |