22,600€
2,73%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 22,10 | 22,60 | 22,00 | 22,60 | 2,26% | - |
| 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% | - |
| 10.12.2024 | 25,10 | 25,60 | 24,80 | 25,00 | -0,79% | - |
| 09.12.2024 | 24,60 | 25,60 | 24,60 | 25,20 | 0,80% | - |
| 06.12.2024 | 24,40 | 25,10 | 24,40 | 25,00 | 2,04% | - |
| 05.12.2024 | 24,50 | 25,00 | 24,40 | 24,50 | -0,41% | - |
| 04.12.2024 | 24,20 | 25,20 | 24,20 | 24,60 | 0,41% | - |
| 03.12.2024 | 24,70 | 25,00 | 24,20 | 24,50 | -1,21% | - |
| 02.12.2024 | 24,50 | 24,90 | 23,90 | 24,80 | 2,90% | - |
| 29.11.2024 | 23,70 | 24,40 | 23,60 | 24,10 | 1,69% | - |
| 28.11.2024 | 24,30 | 24,30 | 23,60 | 23,70 | -1,25% | - |
| 27.11.2024 | 24,20 | 24,50 | 23,60 | 24,00 | -1,64% | 600,00 |
| 26.11.2024 | 24,50 | 25,10 | 24,00 | 24,40 | -0,81% | - |
| 25.11.2024 | 23,60 | 24,60 | 23,50 | 24,60 | 4,68% | 792,00 |
| 22.11.2024 | 23,40 | 23,60 | 23,00 | 23,50 | 0,43% | - |
| 21.11.2024 | 23,20 | 23,40 | 22,60 | 23,40 | 0,86% | - |
| 20.11.2024 | 23,20 | 23,40 | 22,80 | 23,20 | 0,00% | - |
| 19.11.2024 | 23,80 | 23,80 | 22,80 | 23,20 | -1,69% | - |
| 18.11.2024 | 24,10 | 24,70 | 23,40 | 23,60 | -1,67% | - |
| 15.11.2024 | 24,60 | 24,80 | 24,00 | 24,00 | -3,23% | - |
| 14.11.2024 | 24,50 | 25,20 | 24,40 | 24,80 | 1,22% | - |
| 13.11.2024 | 25,20 | 25,50 | 24,30 | 24,50 | -4,30% | - |
| 12.11.2024 | 25,00 | 26,00 | 24,80 | 25,60 | 1,59% | - |
| 11.11.2024 | 25,00 | 25,60 | 24,70 | 25,20 | 1,61% | - |
| 08.11.2024 | 25,00 | 25,10 | 24,40 | 24,80 | -1,20% | - |
| 07.11.2024 | 24,70 | 25,30 | 24,40 | 25,10 | 1,62% | - |
| 06.11.2024 | 24,90 | 25,60 | 24,40 | 24,70 | 1,23% | - |
| 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% | - |