21,300€
7,04%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,50 | 21,40 | 20,20 | 21,30 | 7,04% | - |
| 08.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 07.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 06.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 05.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 02.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 30.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 29.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 28.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 25.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 24.04.2025 | 19,00 | 20,40 | 19,00 | 20,40 | 13,97% | 271,00 |
| 23.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 22.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 17.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 16.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 15.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 14.04.2025 | 17,40 | 18,10 | 17,40 | 18,10 | 8,38% | 40,00 |
| 11.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -9,24% | - |
| 10.04.2025 | 16,50 | 18,40 | 16,50 | 18,40 | 15,00% | - |
| 09.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -6,43% | - |
| 08.04.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 7,55% | - |
| 07.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -8,09% | - |
| 04.04.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -10,36% | - |
| 03.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | - |
| 02.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 01.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 31.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 28.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 27.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | 200,00 |
| 26.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 25.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 24.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 21.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 20.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 18.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 17.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 14.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 13.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 12.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 11.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 10.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 07.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 06.03.2025 | 22,60 | 24,20 | 22,60 | 24,20 | 13,08% | 30,00 |
| 05.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -8,55% | - |
| 04.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 03.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 28.02.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 27.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 26.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 25.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 24.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 200,00 |
| 21.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 5,69% | - |
| 20.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 7,89% | - |
| 19.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 18.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 17.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 14.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 13.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 12.02.2025 | 21,80 | 22,20 | 21,80 | 22,20 | 0,91% | 500,00 |
| 11.02.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 2,80% | 150,00 |
| 10.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 07.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 06.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -2,80% | - |
| 05.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 04.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 03.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 31.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,36% | - |
| 30.01.2025 | 23,40 | 23,40 | 22,40 | 22,40 | -3,45% | 61,00 |
| 29.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 28.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 27.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 24.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 23.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 20.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 17.01.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | 200,00 |
| 16.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 2,59% | - |
| 15.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 14.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 13.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 10.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 09.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,76% | - |
| 08.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 07.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 5,93% | - |
| 06.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 03.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -2,50% | - |
| 02.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 30.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 27.12.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 5,13% | 411,00 |
| 23.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 20.12.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 19.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 18.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 17.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 16.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 13.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 12.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |