47,400€
11,27%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,00 | 49,10 | 46,00 | 47,80 | 12,21% | - |
| 30.07.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -3,18% | - |
| 29.07.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 28.07.2026 | 45,20 | 45,20 | 44,80 | 44,80 | -6,67% | 100,00 |
| 27.07.2026 | 47,00 | 48,00 | 47,00 | 48,00 | 1,27% | 60,00 |
| 24.07.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -13,03% | - |
| 23.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | -3,54% | - |
| 22.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 3,67% | - |
| 21.07.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 20.07.2026 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 17.07.2026 | 52,50 | 52,50 | 52,50 | 52,50 | -9,48% | - |
| 16.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -4,92% | - |
| 15.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 14.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,00% | - |
| 13.07.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | 40,00 |
| 10.07.2026 | 62,00 | 62,00 | 62,00 | 62,00 | 4,20% | - |
| 09.07.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 3,48% | - |
| 08.07.2026 | 57,50 | 57,50 | 57,50 | 57,50 | -2,54% | - |
| 07.07.2026 | 60,50 | 60,50 | 59,00 | 59,00 | -5,60% | 20,00 |
| 06.07.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,63% | - |
| 03.07.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 4,24% | - |
| 02.07.2026 | 61,50 | 61,50 | 59,00 | 59,00 | -3,28% | 67,00 |
| 01.07.2026 | 63,50 | 63,50 | 61,00 | 61,00 | -5,43% | 28,00 |
| 30.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 3,20% | - |
| 29.06.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -1,57% | - |
| 26.06.2026 | 63,50 | 63,50 | 63,50 | 63,50 | -1,55% | - |
| 25.06.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 2,38% | - |
| 24.06.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -6,67% | - |
| 23.06.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | - |
| 22.06.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,75% | - |
| 19.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -2,21% | - |
| 18.06.2026 | 65,00 | 68,00 | 65,00 | 68,00 | 3,82% | 1.000,00 |
| 17.06.2026 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | - |
| 16.06.2026 | 67,50 | 67,50 | 67,50 | 67,50 | -3,57% | 40,00 |
| 15.06.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 5,26% | 2,00 |
| 12.06.2026 | 66,00 | 66,50 | 66,00 | 66,50 | 9,02% | 30,00 |
| 11.06.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
| 10.06.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -4,62% | - |
| 09.06.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 4,84% | - |
| 08.06.2026 | 62,00 | 62,00 | 62,00 | 62,00 | -3,13% | 30,00 |
| 05.06.2026 | 63,50 | 64,00 | 63,50 | 64,00 | -3,76% | 40,00 |
| 04.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -6,34% | - |
| 03.06.2026 | 67,00 | 71,00 | 67,00 | 71,00 | 12,70% | 2,00 |
| 02.06.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 5,88% | - |
| 01.06.2026 | 59,50 | 59,50 | 59,50 | 59,50 | 0,85% | - |
| 29.05.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -2,48% | - |
| 28.05.2026 | 57,00 | 60,50 | 57,00 | 60,50 | 0,83% | 37,00 |
| 27.05.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 3,45% | - |
| 26.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
| 25.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 2,65% | - |
| 22.05.2026 | 56,00 | 57,50 | 56,00 | 56,50 | 3,67% | 190,00 |
| 21.05.2026 | 54,50 | 54,50 | 54,50 | 54,50 | 5,83% | - |
| 20.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 19.05.2026 | 51,50 | 51,50 | 51,00 | 51,00 | -1,92% | 354,00 |
| 18.05.2026 | 51,50 | 52,00 | 51,50 | 52,00 | -0,95% | 2.000,00 |
| 15.05.2026 | 54,00 | 54,00 | 52,50 | 52,50 | -6,25% | 40,00 |
| 14.05.2026 | 53,00 | 56,00 | 53,00 | 56,00 | 13,36% | 130,00 |
| 13.05.2026 | 49,20 | 49,40 | 49,20 | 49,40 | -0,40% | 100,00 |
| 12.05.2026 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 11.05.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 43,00 |
| 08.05.2026 | 48,00 | 49,80 | 48,00 | 49,80 | 3,32% | 957,00 |
| 07.05.2026 | 48,00 | 49,20 | 48,00 | 48,20 | -0,82% | 833,00 |
| 06.05.2026 | 48,80 | 48,80 | 48,60 | 48,60 | -1,22% | 60,00 |
| 05.05.2026 | 46,60 | 49,20 | 46,60 | 49,20 | 2,93% | 984,00 |
| 04.05.2026 | 46,80 | 47,80 | 46,80 | 47,80 | 8,64% | 13,00 |
| 30.04.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 29.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | - |
| 28.04.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 27.04.2026 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 24.04.2026 | 42,60 | 42,60 | 42,60 | 42,60 | 7,04% | - |
| 23.04.2026 | 38,80 | 39,80 | 38,80 | 39,80 | 5,85% | 435,00 |
| 22.04.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 21.04.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 20.04.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,82% | - |
| 17.04.2026 | 34,60 | 35,40 | 34,60 | 35,40 | 3,51% | 60,00 |
| 16.04.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 15.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 14.04.2026 | 34,20 | 34,40 | 34,20 | 34,40 | 3,61% | 40,00 |
| 13.04.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 10.04.2026 | 33,20 | 34,00 | 33,20 | 34,00 | 5,59% | 2,00 |
| 09.04.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 08.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 6,12% | - |
| 07.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 02.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 01.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 8,82% | - |
| 31.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 30.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | - |
| 27.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 26.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | - |
| 25.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 24.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 23.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 20.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 19.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 18.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 17.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 16.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 13.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 11.03.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 2,82% | 30,00 |