24,200€
0,83%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 23,80 | 24,60 | 23,80 | 24,40 | 2,09% | - |
| 04.11.2024 | 24,70 | 24,80 | 23,80 | 23,90 | -2,85% | - |
| 01.11.2024 | 24,80 | 25,10 | 24,30 | 24,60 | -1,20% | - |
| 31.10.2024 | 25,40 | 26,50 | 24,80 | 24,90 | -2,35% | - |
| 30.10.2024 | 26,60 | 26,70 | 25,40 | 25,50 | -3,77% | - |
| 29.10.2024 | 26,40 | 27,00 | 26,40 | 26,50 | 1,15% | - |
| 28.10.2024 | 26,40 | 26,60 | 25,70 | 26,20 | 0,38% | - |
| 25.10.2024 | 26,10 | 26,40 | 25,80 | 26,10 | 0,38% | - |
| 24.10.2024 | 25,90 | 26,60 | 25,80 | 26,00 | 0,78% | - |
| 23.10.2024 | 25,60 | 26,60 | 25,50 | 25,80 | 0,78% | - |
| 22.10.2024 | 25,30 | 25,70 | 25,20 | 25,60 | 0,79% | - |
| 21.10.2024 | 25,60 | 25,80 | 25,10 | 25,40 | -1,55% | - |
| 18.10.2024 | 25,20 | 26,10 | 25,20 | 25,80 | 1,57% | - |
| 17.10.2024 | 25,00 | 25,70 | 25,00 | 25,40 | 1,20% | - |
| 16.10.2024 | 24,60 | 25,40 | 24,50 | 25,10 | 1,62% | - |
| 15.10.2024 | 25,90 | 26,20 | 24,40 | 24,70 | -5,00% | - |
| 14.10.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 1,56% | - |
| 11.10.2024 | 25,50 | 25,70 | 25,00 | 25,60 | 0,00% | - |
| 10.10.2024 | 25,70 | 25,90 | 25,40 | 25,60 | -0,78% | - |
| 09.10.2024 | 25,40 | 25,80 | 25,10 | 25,80 | 1,18% | - |
| 08.10.2024 | 25,40 | 25,60 | 25,20 | 25,50 | -0,78% | - |
| 07.10.2024 | 25,90 | 26,00 | 25,10 | 25,70 | -0,77% | 480,00 |
| 04.10.2024 | 25,70 | 26,20 | 25,60 | 25,90 | 1,17% | - |
| 03.10.2024 | 26,10 | 26,10 | 25,50 | 25,60 | -1,92% | - |
| 02.10.2024 | 26,20 | 26,50 | 25,70 | 26,10 | 0,00% | - |
| 01.10.2024 | 26,70 | 26,80 | 25,80 | 26,10 | -2,25% | - |
| 30.09.2024 | 27,40 | 27,60 | 26,50 | 26,70 | -1,84% | - |
| 27.09.2024 | 26,50 | 27,60 | 26,30 | 27,20 | 3,03% | - |
| 26.09.2024 | 25,50 | 26,50 | 25,40 | 26,40 | 4,76% | - |
| 25.09.2024 | 25,20 | 25,50 | 24,90 | 25,20 | -0,79% | - |
| 24.09.2024 | 25,30 | 25,80 | 25,20 | 25,40 | 3,25% | - |
| 23.09.2024 | 24,90 | 25,20 | 23,80 | 24,60 | -1,60% | - |
| 20.09.2024 | 25,80 | 25,90 | 24,70 | 25,00 | -3,85% | - |
| 19.09.2024 | 25,30 | 26,40 | 25,20 | 26,00 | 3,17% | 400,00 |
| 18.09.2024 | 25,60 | 25,70 | 25,10 | 25,20 | -0,79% | - |
| 17.09.2024 | 25,10 | 25,80 | 24,80 | 25,40 | 1,60% | - |
| 16.09.2024 | 25,70 | 25,70 | 24,70 | 25,00 | -3,10% | - |
| 13.09.2024 | 25,00 | 25,90 | 25,00 | 25,80 | 2,38% | - |
| 12.09.2024 | 25,80 | 25,90 | 25,00 | 25,20 | -1,95% | - |
| 11.09.2024 | 25,30 | 25,70 | 25,00 | 25,70 | 1,18% | - |
| 10.09.2024 | 26,00 | 26,20 | 24,90 | 25,40 | -3,05% | - |
| 09.09.2024 | 25,90 | 26,20 | 25,70 | 26,20 | 2,34% | - |
| 06.09.2024 | 26,40 | 26,80 | 25,60 | 25,60 | -3,76% | - |
| 05.09.2024 | 26,60 | 27,00 | 26,30 | 26,60 | -1,12% | - |
| 04.09.2024 | 26,50 | 27,20 | 26,40 | 26,90 | 0,00% | - |
| 03.09.2024 | 28,70 | 28,90 | 26,70 | 26,90 | -6,27% | - |
| 02.09.2024 | 28,90 | 28,90 | 27,70 | 28,70 | -0,69% | - |
| 30.08.2024 | 28,10 | 29,00 | 28,00 | 28,90 | 4,71% | - |
| 29.08.2024 | 27,90 | 28,80 | 27,60 | 27,60 | -1,08% | - |
| 28.08.2024 | 28,20 | 28,40 | 27,70 | 27,90 | -1,06% | - |
| 27.08.2024 | 27,90 | 28,20 | 27,60 | 28,20 | 1,44% | - |
| 26.08.2024 | 28,20 | 28,50 | 27,70 | 27,80 | -1,77% | - |
| 23.08.2024 | 27,40 | 28,40 | 27,40 | 28,30 | 2,91% | - |
| 22.08.2024 | 28,00 | 28,30 | 27,50 | 27,50 | -2,48% | - |
| 21.08.2024 | 27,70 | 28,50 | 27,60 | 28,20 | 1,44% | - |
| 20.08.2024 | 28,20 | 28,40 | 27,60 | 27,80 | -1,77% | - |
| 19.08.2024 | 27,70 | 28,30 | 27,60 | 28,30 | 1,80% | - |
| 16.08.2024 | 27,80 | 28,20 | 27,60 | 27,80 | -0,71% | - |
| 15.08.2024 | 26,80 | 28,00 | 26,80 | 28,00 | 4,09% | - |
| 14.08.2024 | 27,20 | 27,50 | 26,60 | 26,90 | -1,47% | - |
| 13.08.2024 | 26,90 | 27,30 | 26,50 | 27,30 | 1,87% | - |
| 12.08.2024 | 26,80 | 27,10 | 26,70 | 26,80 | -0,37% | - |
| 09.08.2024 | 26,80 | 27,20 | 26,60 | 26,90 | -0,37% | - |
| 08.08.2024 | 25,80 | 27,00 | 25,80 | 27,00 | 4,65% | 440,00 |
| 07.08.2024 | 26,70 | 27,30 | 25,80 | 25,80 | -2,64% | - |
| 06.08.2024 | 27,10 | 27,10 | 26,40 | 26,50 | -1,12% | 1.600,00 |
| 05.08.2024 | 27,10 | 27,30 | 25,90 | 26,80 | -3,25% | - |
| 02.08.2024 | 28,80 | 29,10 | 27,50 | 27,70 | -4,81% | - |
| 01.08.2024 | 31,00 | 31,30 | 28,80 | 29,10 | -6,73% | - |
| 31.07.2024 | 30,40 | 31,30 | 30,30 | 31,20 | 2,97% | - |
| 30.07.2024 | 30,90 | 31,30 | 30,10 | 30,30 | -2,57% | 1.002,00 |
| 29.07.2024 | 30,80 | 31,70 | 30,80 | 31,10 | -0,64% | - |
| 26.07.2024 | 30,80 | 31,40 | 30,30 | 31,30 | 1,29% | - |
| 25.07.2024 | 35,90 | 35,90 | 30,80 | 30,90 | -15,34% | - |
| 24.07.2024 | 36,80 | 37,30 | 36,50 | 36,50 | -1,62% | - |
| 23.07.2024 | 38,60 | 38,60 | 36,90 | 37,10 | -3,64% | - |
| 22.07.2024 | 36,70 | 38,70 | 36,60 | 38,50 | 4,90% | - |
| 19.07.2024 | 38,50 | 38,50 | 36,60 | 36,70 | -3,67% | - |
| 18.07.2024 | 37,60 | 38,70 | 37,60 | 38,10 | 1,60% | - |
| 17.07.2024 | 38,80 | 39,10 | 37,50 | 37,50 | -4,09% | - |
| 16.07.2024 | 38,70 | 39,10 | 38,40 | 39,10 | 1,03% | - |
| 15.07.2024 | 39,00 | 39,30 | 38,50 | 38,70 | -1,02% | - |
| 12.07.2024 | 38,50 | 39,70 | 38,50 | 39,10 | 1,56% | - |
| 11.07.2024 | 39,30 | 39,90 | 38,50 | 38,50 | -2,04% | - |
| 10.07.2024 | 38,30 | 39,30 | 38,30 | 39,30 | 2,61% | - |
| 09.07.2024 | 39,40 | 39,50 | 38,10 | 38,30 | -2,05% | - |
| 08.07.2024 | 38,80 | 39,40 | 38,70 | 39,10 | 0,00% | - |
| 05.07.2024 | 37,90 | 39,30 | 37,90 | 39,10 | 2,62% | - |
| 04.07.2024 | 38,00 | 38,30 | 38,00 | 38,10 | -0,26% | - |
| 03.07.2024 | 37,70 | 38,30 | 37,50 | 38,20 | 1,87% | - |
| 02.07.2024 | 36,20 | 37,50 | 36,10 | 37,50 | 2,74% | - |
| 01.07.2024 | 37,20 | 37,70 | 36,30 | 36,50 | -0,27% | - |
| 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% | - |