25,700€
-0,77%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 25,70 | 26,10 | 25,50 | 25,70 | -0,77% | 202,00 |
| 26.06.2025 | 25,70 | 25,90 | 25,50 | 25,90 | 1,97% | - |
| 25.06.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 1.005,00 |
| 24.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 297,00 |
| 23.06.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 723,00 |
| 20.06.2025 | 25,20 | 25,60 | 25,20 | 25,20 | -0,40% | 975,00 |
| 19.06.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 18.06.2025 | 24,90 | 25,50 | 24,90 | 25,30 | -0,39% | - |
| 17.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 2.027,00 |
| 16.06.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 0,79% | 3.960,00 |
| 13.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 630,00 |
| 12.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 153,00 |
| 11.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 1.250,00 |
| 10.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | 200,00 |
| 09.06.2025 | 24,90 | 25,90 | 24,90 | 25,90 | 4,44% | - |
| 06.06.2025 | 24,60 | 25,00 | 24,60 | 24,80 | -1,59% | 1.673,00 |
| 05.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 471,00 |
| 04.06.2025 | 23,20 | 25,00 | 23,20 | 25,00 | 11,61% | 2.301,00 |
| 03.06.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 2,28% | 3.222,00 |
| 02.06.2025 | 21,90 | 22,10 | 21,50 | 21,90 | -1,35% | - |
| 30.05.2025 | 22,40 | 22,40 | 22,20 | 22,20 | -3,48% | 1.800,00 |
| 29.05.2025 | 22,80 | 23,00 | 22,80 | 23,00 | 2,68% | 842,00 |
| 28.05.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,90% | 2.633,00 |
| 27.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1.500,00 |
| 26.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 241,00 |
| 23.05.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | 100,00 |
| 22.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 1.632,00 |
| 21.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1.400,00 |
| 20.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1.100,00 |
| 19.05.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 96,00 |
| 16.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | 55,00 |
| 15.05.2025 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 14.05.2025 | 23,30 | 23,50 | 22,70 | 23,30 | 0,43% | - |
| 13.05.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 3,57% | 612,00 |
| 12.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 5,16% | 244,00 |
| 09.05.2025 | 20,70 | 21,30 | 20,50 | 21,30 | 2,40% | - |
| 08.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 500,00 |
| 07.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 41,00 |
| 06.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 15,00 |
| 05.05.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 75,00 |
| 02.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | 215,00 |
| 30.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 700,00 |
| 29.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,00% | 1.400,00 |
| 28.04.2025 | 20,50 | 20,90 | 19,95 | 20,10 | -0,50% | - |
| 25.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 684,00 |
| 24.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,97% | 2,00 |
| 23.04.2025 | 18,65 | 19,55 | 18,55 | 19,25 | 10,63% | - |
| 22.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,97% | 299,00 |
| 17.04.2025 | 17,75 | 18,15 | 17,65 | 17,75 | 0,28% | - |
| 16.04.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -2,75% | 794,00 |
| 15.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 12,00 |
| 14.04.2025 | 18,00 | 18,10 | 17,80 | 17,80 | 2,89% | 130,00 |
| 11.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | 12,00 |
| 10.04.2025 | 19,40 | 19,40 | 16,60 | 16,60 | -1,19% | 1.862,00 |
| 09.04.2025 | 16,80 | 16,90 | 16,60 | 16,80 | 4,02% | 6.182,00 |
| 08.04.2025 | 17,35 | 17,90 | 15,75 | 16,15 | -6,10% | - |
| 07.04.2025 | 16,40 | 17,20 | 16,00 | 17,20 | 0,00% | 1.028,00 |
| 04.04.2025 | 17,50 | 17,50 | 16,80 | 17,20 | -4,97% | 391,00 |
| 03.04.2025 | 19,50 | 19,60 | 18,10 | 18,10 | -9,50% | 2.391,00 |
| 02.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 1.018,00 |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 1.000,00 |
| 31.03.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -3,40% | 1.050,00 |
| 28.03.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -3,74% | 1.912,00 |
| 27.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | 2.000,00 |
| 26.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 246,00 |
| 25.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 40,00 |
| 24.03.2025 | 22,30 | 22,70 | 22,10 | 22,30 | 1,36% | - |
| 21.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 600,00 |
| 20.03.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -3,39% | 2.612,00 |
| 19.03.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | 137,00 |
| 18.03.2025 | 23,30 | 23,90 | 23,10 | 23,50 | 0,86% | - |
| 17.03.2025 | 22,90 | 23,50 | 22,70 | 23,30 | 3,10% | - |
| 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% | - |