36,600€
0,55%
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 | 36,40 | 37,50 | 36,30 | 36,60 | 0,27% | 448,00 |
| 27.06.2024 | 37,20 | 37,40 | 36,30 | 36,50 | -2,14% | - |
| 26.06.2024 | 37,90 | 37,90 | 36,70 | 37,30 | -0,53% | - |
| 25.06.2024 | 37,20 | 37,70 | 36,50 | 37,50 | -0,79% | - |
| 24.06.2024 | 38,20 | 38,40 | 37,50 | 37,80 | -0,79% | - |
| 21.06.2024 | 37,90 | 38,30 | 37,50 | 38,10 | 0,00% | - |
| 20.06.2024 | 39,90 | 39,90 | 37,90 | 38,10 | -0,26% | - |
| 19.06.2024 | 40,50 | 40,50 | 38,10 | 38,20 | -4,74% | - |
| 18.06.2024 | 40,30 | 40,70 | 39,70 | 40,10 | 0,00% | - |
| 17.06.2024 | 40,10 | 41,00 | 39,70 | 40,10 | 1,01% | - |
| 14.06.2024 | 41,20 | 41,30 | 39,30 | 39,70 | -3,64% | - |
| 13.06.2024 | 41,00 | 41,90 | 40,50 | 41,20 | -1,67% | - |
| 12.06.2024 | 40,60 | 41,90 | 40,20 | 41,90 | 2,70% | - |
| 11.06.2024 | 41,50 | 41,50 | 40,10 | 40,80 | -0,97% | - |
| 10.06.2024 | 40,80 | 41,40 | 40,50 | 41,20 | 0,24% | - |
| 07.06.2024 | 41,30 | 41,70 | 40,60 | 41,10 | -0,48% | - |
| 06.06.2024 | 40,70 | 41,50 | 40,50 | 41,30 | 1,23% | - |
| 05.06.2024 | 39,80 | 40,90 | 39,30 | 40,80 | 3,29% | - |
| 04.06.2024 | 38,40 | 39,50 | 38,10 | 39,50 | 2,60% | - |
| 03.06.2024 | 39,10 | 39,10 | 38,10 | 38,50 | 1,85% | - |
| 31.05.2024 | 37,80 | 38,70 | 37,40 | 37,80 | 0,27% | - |
| 30.05.2024 | 36,90 | 38,10 | 36,90 | 37,70 | 1,07% | 156,00 |
| 29.05.2024 | 37,80 | 38,50 | 37,30 | 37,30 | -3,12% | - |
| 28.05.2024 | 38,20 | 38,70 | 37,90 | 38,50 | 0,52% | - |
| 27.05.2024 | 38,40 | 38,70 | 38,10 | 38,30 | -0,78% | - |
| 24.05.2024 | 38,80 | 38,80 | 38,10 | 38,60 | 0,26% | - |
| 23.05.2024 | 39,50 | 39,70 | 38,30 | 38,50 | -1,53% | - |
| 22.05.2024 | 37,70 | 39,20 | 37,30 | 39,10 | 3,71% | - |
| 21.05.2024 | 38,60 | 38,70 | 37,30 | 37,70 | -2,58% | - |
| 20.05.2024 | 38,20 | 38,90 | 38,10 | 38,70 | 1,04% | - |
| 17.05.2024 | 38,40 | 38,90 | 38,10 | 38,30 | -0,52% | - |
| 16.05.2024 | 39,70 | 39,70 | 38,50 | 38,50 | -2,04% | - |
| 15.05.2024 | 38,70 | 39,50 | 37,00 | 39,30 | 1,55% | - |
| 14.05.2024 | 37,50 | 38,70 | 37,50 | 38,70 | 3,20% | - |
| 13.05.2024 | 37,70 | 37,90 | 37,50 | 37,50 | -0,53% | - |
| 10.05.2024 | 37,20 | 37,70 | 37,20 | 37,70 | 0,53% | - |
| 09.05.2024 | 37,40 | 37,70 | 36,90 | 37,50 | 0,00% | - |
| 08.05.2024 | 37,80 | 38,10 | 37,30 | 37,50 | -1,06% | - |
| 07.05.2024 | 37,50 | 38,70 | 37,50 | 37,90 | 1,07% | - |
| 06.05.2024 | 37,30 | 37,70 | 37,10 | 37,50 | 0,54% | - |
| 03.05.2024 | 36,40 | 37,50 | 36,40 | 37,30 | 2,19% | - |
| 02.05.2024 | 36,40 | 37,10 | 36,10 | 36,50 | -1,62% | - |
| 30.04.2024 | 38,50 | 38,80 | 37,10 | 37,10 | -3,64% | - |
| 29.04.2024 | 38,90 | 39,10 | 37,90 | 38,50 | -0,52% | - |
| 26.04.2024 | 40,30 | 40,40 | 38,50 | 38,70 | -2,52% | - |
| 25.04.2024 | 37,50 | 40,60 | 34,80 | 39,70 | 1,02% | - |
| 24.04.2024 | 37,50 | 39,90 | 37,50 | 39,30 | 5,36% | 300,00 |
| 23.04.2024 | 36,90 | 37,60 | 36,90 | 37,30 | 1,08% | - |
| 22.04.2024 | 36,50 | 37,10 | 36,30 | 36,90 | 1,65% | - |
| 19.04.2024 | 36,80 | 37,10 | 36,10 | 36,30 | -2,42% | - |
| 18.04.2024 | 38,20 | 38,20 | 37,10 | 37,20 | -1,33% | - |
| 17.04.2024 | 37,50 | 38,30 | 37,10 | 37,70 | -0,53% | - |
| 16.04.2024 | 37,90 | 38,40 | 37,70 | 37,90 | -1,04% | - |
| 15.04.2024 | 39,00 | 39,60 | 38,10 | 38,30 | -1,03% | 150,00 |
| 12.04.2024 | 39,80 | 40,30 | 38,70 | 38,70 | -1,28% | - |
| 11.04.2024 | 39,70 | 39,90 | 39,10 | 39,20 | -96,96% | - |
| 10.04.2024 | 40,10 | 1.289,70 | 39,30 | 1.289,60 | 3.115,96% | - |
| 09.04.2024 | 38,80 | 40,10 | 38,60 | 40,10 | 3,08% | - |
| 08.04.2024 | 38,70 | 39,10 | 38,20 | 38,90 | 0,52% | - |
| 05.04.2024 | 38,60 | 39,00 | 38,30 | 38,70 | 0,00% | - |
| 04.04.2024 | 39,30 | 39,90 | 38,50 | 38,70 | -1,53% | - |
| 03.04.2024 | 38,50 | 39,50 | 38,50 | 39,30 | 1,03% | - |
| 02.04.2024 | 40,20 | 40,80 | 38,70 | 38,90 | -2,75% | 47,00 |
| 28.03.2024 | 40,30 | 40,70 | 39,90 | 40,00 | -1,23% | - |
| 27.03.2024 | 39,50 | 40,80 | 39,50 | 40,50 | 1,76% | - |
| 26.03.2024 | 39,70 | 40,10 | 39,40 | 39,80 | 0,51% | - |
| 25.03.2024 | 40,30 | 40,30 | 39,30 | 39,60 | -1,00% | - |
| 22.03.2024 | 39,70 | 40,50 | 39,70 | 40,00 | 0,00% | - |
| 21.03.2024 | 40,50 | 41,40 | 39,90 | 40,00 | -2,20% | - |
| 20.03.2024 | 40,00 | 41,00 | 39,70 | 40,90 | 1,49% | - |
| 19.03.2024 | 41,10 | 41,10 | 39,70 | 40,30 | -1,71% | - |
| 18.03.2024 | 40,80 | 41,70 | 40,80 | 41,00 | -0,49% | - |
| 15.03.2024 | 42,60 | 43,10 | 41,00 | 41,20 | -4,63% | - |
| 14.03.2024 | 42,80 | 44,70 | 42,50 | 43,20 | -1,59% | - |
| 13.03.2024 | 44,50 | 44,60 | 43,30 | 43,90 | -1,57% | - |
| 12.03.2024 | 44,10 | 44,70 | 43,30 | 44,60 | 2,29% | 36,00 |
| 11.03.2024 | 42,30 | 43,80 | 42,10 | 43,60 | 1,63% | 1.200,00 |
| 08.03.2024 | 44,40 | 45,00 | 42,80 | 42,90 | -3,16% | - |
| 07.03.2024 | 42,40 | 45,00 | 42,30 | 44,30 | 3,26% | - |
| 06.03.2024 | 42,30 | 43,40 | 42,00 | 42,90 | 2,39% | - |
| 05.03.2024 | 42,20 | 43,00 | 41,80 | 41,90 | -2,33% | - |
| 04.03.2024 | 42,90 | 43,80 | 42,80 | 42,90 | -1,38% | - |
| 01.03.2024 | 42,20 | 43,80 | 42,00 | 43,50 | 2,84% | - |
| 29.02.2024 | 42,10 | 42,40 | 41,10 | 42,30 | 1,93% | - |
| 28.02.2024 | 43,30 | 43,30 | 41,20 | 41,50 | -2,81% | - |
| 27.02.2024 | 41,20 | 43,40 | 41,20 | 42,70 | 3,39% | - |
| 26.02.2024 | 40,70 | 41,60 | 40,70 | 41,30 | 0,00% | - |
| 23.02.2024 | 42,10 | 42,60 | 41,20 | 41,30 | -1,90% | - |
| 22.02.2024 | 41,20 | 42,90 | 41,10 | 42,10 | 1,94% | - |
| 21.02.2024 | 41,20 | 41,60 | 39,70 | 41,30 | 0,00% | - |
| 20.02.2024 | 41,60 | 41,90 | 40,60 | 41,30 | -2,36% | - |
| 19.02.2024 | 41,80 | 42,30 | 41,70 | 42,30 | 0,95% | - |
| 16.02.2024 | 42,70 | 43,20 | 41,80 | 41,90 | -0,48% | - |
| 15.02.2024 | 42,50 | 43,00 | 41,20 | 42,10 | 0,48% | 200,00 |
| 14.02.2024 | 41,30 | 42,20 | 41,20 | 41,90 | 1,45% | 20,00 |
| 13.02.2024 | 42,50 | 43,30 | 40,80 | 41,30 | -2,82% | - |
| 12.02.2024 | 42,80 | 43,40 | 42,30 | 42,50 | -0,93% | 36.240,00 |
| 09.02.2024 | 41,80 | 43,00 | 41,80 | 42,90 | 2,14% | - |
| 08.02.2024 | 40,80 | 42,20 | 40,30 | 42,00 | 2,69% | - |
| 07.02.2024 | 41,00 | 41,20 | 40,10 | 40,90 | -0,49% | - |