24,900€
3,75%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 24,70 | 25,40 | 24,40 | 25,20 | 5,00% | 8,00 |
| 15.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 14.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | 8,00 |
| 13.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 10.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 09.10.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | 47,00 |
| 08.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 07.10.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 06.10.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 03.10.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 02.10.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 5,08% | 998,00 |
| 01.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 29.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 26.09.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 25.09.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 24.09.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 23.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 22.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 19.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 18.09.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 16.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 15.09.2025 | 21,80 | 22,40 | 21,80 | 22,40 | 1,82% | 100,00 |
| 12.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 10.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 05.09.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 04.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 03.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 02.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 01.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 29.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 28.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 27.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 26.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 5,45% | - |
| 22.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 21.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 20.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 19.08.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 1,83% | 32,00 |
| 18.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 14.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 13.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,77% | - |
| 12.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 11.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 08.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 07.08.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 06.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 05.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 04.08.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 01.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 31.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 30.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 29.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 28.07.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 25.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 24.07.2025 | 24,00 | 24,00 | 22,80 | 22,80 | -14,93% | 1.060,00 |
| 23.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 22.07.2025 | 28,00 | 28,00 | 27,80 | 27,80 | 0,72% | 181,00 |
| 21.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 18.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 17.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 16.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 15.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 14.07.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 11.07.2025 | 27,80 | 27,80 | 27,60 | 27,60 | 2,99% | 181,00 |
| 10.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 09.07.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 08.07.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,99% | 400,00 |
| 07.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 04.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 03.07.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 8,73% | 1.000,00 |
| 02.07.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 01.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 30.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 26.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 25.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 24.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 23.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 20.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 19.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 18.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 17.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 13.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 12.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 11.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 10.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 09.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 06.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 10,81% | - |
| 04.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | - |
| 03.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 02.06.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 30.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 200,00 |
| 29.05.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 1,80% | - |
| 28.05.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 27.05.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | - |