36,700€
0,82%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 27.06.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 26.06.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 25.06.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 24.06.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 21.06.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 20.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -3,54% | 200,00 |
| 19.06.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,02% | - |
| 18.06.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,51% | - |
| 17.06.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,99% | - |
| 14.06.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 13.06.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | - |
| 12.06.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,96% | - |
| 11.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 10.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 07.06.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,51% | - |
| 06.06.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 3,11% | - |
| 05.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 04.06.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 03.06.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,14% | - |
| 31.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 30.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -3,16% | - |
| 29.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 28.05.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 27.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 24.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 23.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 3,23% | - |
| 22.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 21.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 20.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 17.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,00% | - |
| 16.05.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,54% | - |
| 15.05.2024 | 38,00 | 39,00 | 38,00 | 39,00 | 4,28% | 50,00 |
| 14.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 13.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 10.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 09.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,12% | - |
| 08.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,72% | - |
| 07.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 06.05.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 03.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 02.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 30.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | - |
| 29.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 26.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 25.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -5,97% | 60,00 |
| 24.04.2024 | 37,80 | 40,20 | 37,80 | 40,20 | 6,35% | 354,00 |
| 23.04.2024 | 36,20 | 37,80 | 36,20 | 37,80 | 4,42% | 24,00 |
| 22.04.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 68,00 |
| 19.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 18.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 17.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -2,08% | - |
| 16.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 15.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 12.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 11.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 10.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 09.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | - |
| 08.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 05.04.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 04.04.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 03.04.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -4,48% | - |
| 02.04.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 0,50% | 150,00 |
| 28.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 27.03.2024 | 39,40 | 39,60 | 39,40 | 39,60 | 0,51% | 40,00 |
| 26.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 25.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 22.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 21.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 20.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 19.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 18.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,92% | - |
| 15.03.2024 | 42,40 | 42,40 | 41,60 | 41,60 | -2,35% | 60,00 |
| 14.03.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -2,74% | 153,00 |
| 13.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
| 12.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 11.03.2024 | 43,00 | 43,20 | 43,00 | 43,20 | -1,82% | 300,00 |
| 08.03.2024 | 43,80 | 44,00 | 43,80 | 44,00 | 3,77% | 250,00 |
| 07.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 06.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 05.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 04.03.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 01.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 29.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | - |
| 28.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 4,41% | - |
| 27.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 26.02.2024 | 41,00 | 42,00 | 41,00 | 42,00 | 0,96% | 1.175,00 |
| 23.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 2,97% | 7,00 |
| 22.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 21.02.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 20.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 19.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 16.02.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 15.02.2024 | 41,20 | 42,40 | 41,20 | 42,40 | 2,91% | 300,00 |
| 14.02.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -3,29% | - |
| 13.02.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 12.02.2024 | 42,20 | 43,80 | 42,20 | 43,60 | 1,87% | 957,00 |
| 09.02.2024 | 41,40 | 42,80 | 41,40 | 42,80 | 7,00% | 200,00 |
| 08.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 07.02.2024 | 40,40 | 41,40 | 40,40 | 41,40 | 1,97% | 32,00 |