21,200€
4,95%
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 | 20,60 | 21,40 | 20,60 | 21,20 | 2,91% | - |
| 08.05.2025 | 20,30 | 20,90 | 20,20 | 20,60 | 0,98% | - |
| 07.05.2025 | 19,95 | 20,40 | 19,85 | 20,40 | 2,77% | - |
| 06.05.2025 | 20,20 | 20,50 | 19,80 | 19,85 | -2,22% | - |
| 05.05.2025 | 20,70 | 21,00 | 20,20 | 20,30 | -2,40% | - |
| 02.05.2025 | 20,10 | 20,80 | 20,10 | 20,80 | 3,74% | - |
| 30.04.2025 | 20,05 | 20,05 | 19,35 | 20,05 | -0,74% | - |
| 29.04.2025 | 19,80 | 20,40 | 19,80 | 20,20 | 0,00% | - |
| 28.04.2025 | 20,40 | 20,60 | 20,00 | 20,20 | -0,98% | - |
| 25.04.2025 | 20,50 | 20,70 | 20,05 | 20,40 | -0,97% | - |
| 24.04.2025 | 18,70 | 20,60 | 18,70 | 20,60 | 7,01% | - |
| 23.04.2025 | 18,65 | 19,55 | 18,60 | 19,25 | 5,48% | - |
| 22.04.2025 | 17,70 | 18,25 | 17,70 | 18,25 | 2,24% | - |
| 17.04.2025 | 17,75 | 18,35 | 17,65 | 17,85 | 1,13% | - |
| 16.04.2025 | 17,60 | 18,05 | 17,10 | 17,65 | -2,75% | - |
| 15.04.2025 | 18,00 | 18,60 | 17,95 | 18,15 | 0,55% | - |
| 14.04.2025 | 17,95 | 18,55 | 17,65 | 18,05 | 0,00% | - |
| 11.04.2025 | 16,95 | 18,15 | 16,70 | 18,05 | 6,49% | - |
| 10.04.2025 | 19,45 | 19,45 | 16,35 | 16,95 | -13,96% | - |
| 09.04.2025 | 16,15 | 19,75 | 16,15 | 19,70 | 16,91% | - |
| 08.04.2025 | 17,35 | 17,90 | 16,65 | 16,85 | -1,75% | - |
| 07.04.2025 | 16,60 | 18,25 | 15,55 | 17,15 | 1,18% | - |
| 04.04.2025 | 17,70 | 17,95 | 16,50 | 16,95 | -4,51% | - |
| 03.04.2025 | 19,30 | 19,65 | 17,75 | 17,75 | -12,13% | - |
| 02.04.2025 | 20,10 | 20,30 | 19,65 | 20,20 | 3,06% | - |
| 01.04.2025 | 20,30 | 20,50 | 19,60 | 19,60 | -3,92% | - |
| 31.03.2025 | 20,50 | 20,50 | 19,65 | 20,40 | 0,00% | - |
| 28.03.2025 | 21,10 | 21,20 | 20,40 | 20,40 | -3,77% | - |
| 27.03.2025 | 21,10 | 21,60 | 20,90 | 21,20 | -0,93% | - |
| 26.03.2025 | 22,20 | 22,60 | 21,20 | 21,40 | -4,04% | - |
| 25.03.2025 | 22,50 | 22,80 | 22,20 | 22,30 | -0,45% | - |
| 24.03.2025 | 22,20 | 22,70 | 22,00 | 22,40 | 0,45% | - |
| 21.03.2025 | 22,40 | 22,50 | 21,70 | 22,30 | -0,89% | 2.500,00 |
| 20.03.2025 | 23,30 | 23,60 | 22,40 | 22,50 | -3,43% | - |
| 19.03.2025 | 23,40 | 23,60 | 23,00 | 23,30 | -0,85% | - |
| 18.03.2025 | 23,30 | 24,00 | 23,10 | 23,50 | 1,29% | - |
| 17.03.2025 | 22,90 | 23,50 | 22,50 | 23,20 | 1,31% | - |
| 14.03.2025 | 22,10 | 22,90 | 22,00 | 22,90 | 3,62% | - |
| 13.03.2025 | 22,50 | 22,50 | 21,90 | 22,10 | -1,78% | - |
| 12.03.2025 | 22,80 | 23,10 | 22,30 | 22,50 | -0,88% | - |
| 11.03.2025 | 23,00 | 23,80 | 22,50 | 22,70 | -2,58% | - |
| 10.03.2025 | 24,50 | 24,50 | 22,80 | 23,30 | -4,51% | 180,00 |
| 07.03.2025 | 23,80 | 24,40 | 23,30 | 24,40 | 1,67% | - |
| 06.03.2025 | 23,40 | 24,30 | 23,40 | 24,00 | 1,27% | - |
| 05.03.2025 | 22,50 | 23,80 | 22,40 | 23,70 | 4,87% | - |
| 04.03.2025 | 22,80 | 23,20 | 21,80 | 22,60 | -2,59% | - |
| 03.03.2025 | 23,80 | 24,20 | 22,90 | 23,20 | -2,52% | - |
| 28.02.2025 | 23,50 | 24,00 | 23,40 | 23,80 | 0,85% | - |
| 27.02.2025 | 25,10 | 25,10 | 23,40 | 23,60 | -5,60% | - |
| 26.02.2025 | 25,70 | 25,80 | 24,80 | 25,00 | -2,72% | - |
| 25.02.2025 | 26,00 | 26,10 | 25,60 | 25,70 | -1,15% | - |
| 24.02.2025 | 26,30 | 26,70 | 26,00 | 26,00 | -1,52% | 2.375,00 |
| 21.02.2025 | 26,90 | 27,10 | 26,20 | 26,40 | -1,86% | 2.500,00 |
| 20.02.2025 | 25,30 | 26,90 | 25,00 | 26,90 | 5,91% | - |
| 19.02.2025 | 23,60 | 25,50 | 23,60 | 25,40 | 8,55% | - |
| 18.02.2025 | 23,30 | 23,40 | 22,90 | 23,40 | 0,86% | - |
| 17.02.2025 | 23,20 | 23,40 | 23,20 | 23,20 | -0,43% | 25,00 |
| 14.02.2025 | 22,80 | 23,40 | 22,80 | 23,30 | 2,19% | - |
| 13.02.2025 | 23,00 | 23,00 | 22,60 | 22,80 | 0,88% | - |
| 12.02.2025 | 22,10 | 22,70 | 21,80 | 22,60 | 2,26% | - |
| 11.02.2025 | 21,80 | 22,20 | 21,60 | 22,10 | 1,38% | - |
| 10.02.2025 | 21,70 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 07.02.2025 | 21,80 | 22,00 | 21,60 | 21,80 | -0,46% | - |
| 06.02.2025 | 21,00 | 21,90 | 21,00 | 21,90 | 2,34% | - |
| 05.02.2025 | 21,50 | 21,70 | 20,80 | 21,40 | -0,93% | - |
| 04.02.2025 | 21,10 | 21,80 | 20,90 | 21,60 | 2,86% | - |
| 03.02.2025 | 21,90 | 21,90 | 20,60 | 21,00 | -2,78% | - |
| 31.01.2025 | 21,60 | 22,00 | 21,30 | 21,60 | 0,00% | - |
| 30.01.2025 | 23,30 | 23,30 | 21,00 | 21,60 | -9,24% | 3.000,00 |
| 29.01.2025 | 24,00 | 24,30 | 23,60 | 23,80 | 0,85% | - |
| 28.01.2025 | 24,10 | 24,40 | 23,40 | 23,60 | -1,67% | - |
| 27.01.2025 | 23,70 | 24,60 | 23,40 | 24,00 | -0,83% | - |
| 24.01.2025 | 24,50 | 24,90 | 24,00 | 24,20 | -2,42% | - |
| 23.01.2025 | 24,50 | 24,80 | 24,20 | 24,80 | 1,64% | - |
| 22.01.2025 | 24,20 | 24,80 | 24,20 | 24,40 | -1,21% | - |
| 21.01.2025 | 24,90 | 24,90 | 24,50 | 24,70 | 0,41% | - |
| 20.01.2025 | 24,50 | 24,90 | 24,40 | 24,60 | 0,82% | - |
| 17.01.2025 | 23,80 | 24,80 | 23,80 | 24,40 | 1,67% | - |
| 16.01.2025 | 24,00 | 24,60 | 23,90 | 24,00 | 0,00% | 700,00 |
| 15.01.2025 | 23,60 | 24,20 | 23,40 | 24,00 | 1,69% | - |
| 14.01.2025 | 23,30 | 24,10 | 23,30 | 23,60 | 0,85% | - |
| 13.01.2025 | 24,00 | 24,10 | 23,00 | 23,40 | -2,50% | - |
| 10.01.2025 | 24,50 | 24,60 | 24,00 | 24,00 | -2,83% | - |
| 09.01.2025 | 24,50 | 24,70 | 24,20 | 24,70 | 0,82% | - |
| 08.01.2025 | 25,50 | 25,70 | 24,40 | 24,50 | -3,92% | - |
| 07.01.2025 | 25,20 | 25,90 | 25,20 | 25,50 | 1,19% | - |
| 06.01.2025 | 23,60 | 25,50 | 23,60 | 25,20 | 6,78% | - |
| 03.01.2025 | 23,70 | 23,80 | 23,20 | 23,60 | 0,00% | - |
| 02.01.2025 | 24,10 | 24,40 | 23,40 | 23,60 | -2,48% | - |
| 30.12.2024 | 24,40 | 24,50 | 24,20 | 24,20 | -0,82% | - |
| 27.12.2024 | 24,20 | 24,60 | 24,00 | 24,40 | 0,41% | - |
| 23.12.2024 | 23,50 | 24,40 | 23,50 | 24,30 | 2,97% | - |
| 20.12.2024 | 23,50 | 23,90 | 23,20 | 23,60 | 0,00% | - |
| 19.12.2024 | 24,10 | 24,50 | 23,60 | 23,60 | -1,67% | - |
| 18.12.2024 | 24,60 | 25,30 | 24,00 | 24,00 | -2,44% | - |
| 17.12.2024 | 24,50 | 24,80 | 24,30 | 24,60 | 0,41% | - |
| 16.12.2024 | 25,10 | 25,10 | 24,00 | 24,50 | -2,00% | 64,00 |
| 13.12.2024 | 25,00 | 25,40 | 24,80 | 25,00 | 0,00% | - |
| 12.12.2024 | 24,80 | 25,40 | 24,80 | 25,00 | 0,00% | - |
| 11.12.2024 | 25,10 | 25,20 | 24,80 | 25,00 | 0,00% | - |