39,214$
0,57%
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 | 39,27 | 39,86 | 39,01 | 39,28 | 0,74% | 2.542.583,00 |
| 27.06.2024 | 39,28 | 39,53 | 38,81 | 38,99 | -1,99% | 3.785.852,00 |
| 26.06.2024 | 39,21 | 39,78 | 39,20 | 39,78 | -0,80% | 3.114.927,00 |
| 25.06.2024 | 39,57 | 40,14 | 39,50 | 40,10 | -0,37% | 3.248.465,00 |
| 24.06.2024 | 40,75 | 41,14 | 40,23 | 40,25 | -1,32% | 2.696.524,00 |
| 21.06.2024 | 40,24 | 40,94 | 40,13 | 40,79 | 0,27% | 5.365.650,00 |
| 20.06.2024 | 41,36 | 41,38 | 40,48 | 40,68 | -5,57% | 4.598.534,00 |
| 18.06.2024 | 42,86 | 43,35 | 42,86 | 43,08 | -0,05% | 3.008.393,00 |
| 17.06.2024 | 42,71 | 43,12 | 42,50 | 43,10 | 1,51% | 2.720.560,00 |
| 14.06.2024 | 42,54 | 42,71 | 42,01 | 42,46 | -4,05% | 2.815.512,00 |
| 13.06.2024 | 44,25 | 44,50 | 43,61 | 44,25 | -2,19% | 3.384.131,00 |
| 12.06.2024 | 44,99 | 45,39 | 44,83 | 45,24 | 3,24% | 3.256.909,00 |
| 11.06.2024 | 43,55 | 43,82 | 43,05 | 43,82 | -1,17% | 2.237.282,00 |
| 10.06.2024 | 43,78 | 44,53 | 43,73 | 44,34 | -0,34% | 2.835.973,00 |
| 07.06.2024 | 44,39 | 44,93 | 44,33 | 44,49 | -1,26% | 3.149.484,00 |
| 06.06.2024 | 44,72 | 45,20 | 44,34 | 45,06 | 1,56% | 3.628.143,00 |
| 05.06.2024 | 43,38 | 44,43 | 43,33 | 44,37 | 3,33% | 4.189.203,00 |
| 04.06.2024 | 42,73 | 43,01 | 42,37 | 42,94 | 2,31% | 3.952.894,00 |
| 03.06.2024 | 42,08 | 42,18 | 41,39 | 41,97 | 0,00% | 2.616.447,00 |
| 31.05.2024 | 41,40 | 41,98 | 40,59 | 41,97 | 2,49% | 4.554.563,00 |
| 30.05.2024 | 40,84 | 41,21 | 40,61 | 40,95 | 1,61% | 2.015.094,00 |
| 29.05.2024 | 40,58 | 40,77 | 40,26 | 40,30 | -3,77% | 3.672.617,00 |
| 28.05.2024 | 41,68 | 42,00 | 41,52 | 41,88 | -0,02% | 3.336.862,00 |
| 24.05.2024 | 41,67 | 41,96 | 41,50 | 41,89 | 0,46% | 2.521.372,00 |
| 23.05.2024 | 43,08 | 43,09 | 41,34 | 41,70 | -1,35% | 3.991.225,00 |
| 22.05.2024 | 41,72 | 42,52 | 41,44 | 42,27 | 3,20% | 3.440.923,00 |
| 21.05.2024 | 40,56 | 41,11 | 40,55 | 40,96 | -2,57% | 2.392.720,00 |
| 20.05.2024 | 41,63 | 42,32 | 41,53 | 42,04 | 0,96% | 2.022.592,00 |
| 17.05.2024 | 41,86 | 41,93 | 41,38 | 41,64 | -0,69% | 1.923.325,00 |
| 16.05.2024 | 42,56 | 42,61 | 41,86 | 41,93 | -2,15% | 3.065.183,00 |
| 15.05.2024 | 42,06 | 42,90 | 41,79 | 42,85 | 2,41% | 3.274.871,00 |
| 14.05.2024 | 41,27 | 41,86 | 40,96 | 41,84 | 3,26% | 3.246.619,00 |
| 13.05.2024 | 40,52 | 40,90 | 40,45 | 40,52 | 0,02% | 1.717.959,00 |
| 10.05.2024 | 40,54 | 40,65 | 40,32 | 40,51 | 0,47% | 2.036.399,00 |
| 09.05.2024 | 40,50 | 40,51 | 40,14 | 40,32 | -0,10% | 2.861.138,00 |
| 08.05.2024 | 40,42 | 40,58 | 39,98 | 40,36 | -0,81% | 3.595.312,00 |
| 07.05.2024 | 41,41 | 41,42 | 40,68 | 40,69 | 0,94% | 3.219.575,00 |
| 06.05.2024 | 40,21 | 40,32 | 40,03 | 40,31 | 0,60% | 2.287.494,00 |
| 03.05.2024 | 40,29 | 40,48 | 39,80 | 40,07 | 2,27% | 2.717.908,00 |
| 02.05.2024 | 39,18 | 39,38 | 38,70 | 39,18 | 1,14% | 2.938.957,00 |
| 01.05.2024 | 39,39 | 39,95 | 38,50 | 38,74 | -2,07% | 3.790.939,00 |
| 30.04.2024 | 40,72 | 40,75 | 39,53 | 39,56 | -3,93% | 3.636.797,00 |
| 29.04.2024 | 41,09 | 41,18 | 40,67 | 41,18 | -0,36% | 2.829.143,00 |
| 26.04.2024 | 41,74 | 41,84 | 41,24 | 41,33 | -2,98% | 3.776.167,00 |
| 25.04.2024 | 42,57 | 43,15 | 41,89 | 42,60 | 1,09% | 6.250.103,00 |
| 24.04.2024 | 42,33 | 42,72 | 41,72 | 42,14 | 5,40% | 6.911.589,00 |
| 23.04.2024 | 39,45 | 40,22 | 39,30 | 39,98 | 1,86% | 3.242.636,00 |
| 22.04.2024 | 39,31 | 39,61 | 38,86 | 39,25 | 1,68% | 3.328.517,00 |
| 19.04.2024 | 39,49 | 39,50 | 38,37 | 38,60 | -2,55% | 3.997.688,00 |
| 18.04.2024 | 40,00 | 40,23 | 39,56 | 39,61 | -1,79% | 4.008.252,00 |
| 17.04.2024 | 40,71 | 40,76 | 40,16 | 40,33 | 0,00% | 3.514.632,00 |
| 16.04.2024 | 40,25 | 40,64 | 40,07 | 40,33 | -0,76% | 4.234.875,00 |
| 15.04.2024 | 41,87 | 41,87 | 40,40 | 40,64 | -1,07% | 3.064.676,00 |
| 12.04.2024 | 41,68 | 41,80 | 41,08 | 41,08 | -3,70% | 3.304.486,00 |
| 11.04.2024 | 42,50 | 42,74 | 41,95 | 42,66 | 0,87% | 2.815.850,00 |
| 10.04.2024 | 42,56 | 42,79 | 42,06 | 42,29 | -2,69% | 3.336.704,00 |
| 09.04.2024 | 43,08 | 43,47 | 42,70 | 43,46 | 2,84% | 2.600.239,00 |
| 08.04.2024 | 42,22 | 42,51 | 42,09 | 42,26 | 0,74% | 1.935.589,00 |
| 05.04.2024 | 41,84 | 42,10 | 41,61 | 41,95 | 0,17% | 3.409.319,00 |
| 04.04.2024 | 43,11 | 43,33 | 41,72 | 41,88 | -1,55% | 3.790.428,00 |
| 03.04.2024 | 42,42 | 42,69 | 42,13 | 42,54 | 1,41% | 3.123.684,00 |
| 02.04.2024 | 42,23 | 42,37 | 41,77 | 41,95 | -3,18% | 3.364.046,00 |
| 01.04.2024 | 43,51 | 44,40 | 43,16 | 43,33 | 0,21% | 2.294.554,00 |
| 28.03.2024 | 43,46 | 43,61 | 43,06 | 43,24 | -1,66% | 2.353.528,00 |
| 27.03.2024 | 43,50 | 44,00 | 42,99 | 43,97 | 2,21% | 3.506.621,00 |
| 26.03.2024 | 43,25 | 43,43 | 42,99 | 43,02 | 0,21% | 2.771.861,00 |
| 25.03.2024 | 43,00 | 43,42 | 42,90 | 42,93 | -0,85% | 2.157.801,00 |
| 22.03.2024 | 43,14 | 43,52 | 42,95 | 43,30 | -0,41% | 1.969.893,00 |
| 21.03.2024 | 44,27 | 44,48 | 43,45 | 43,48 | -1,92% | 3.766.890,00 |
| 20.03.2024 | 43,32 | 44,38 | 43,17 | 44,33 | 1,49% | 3.023.413,00 |
| 19.03.2024 | 43,82 | 43,91 | 43,04 | 43,68 | -2,02% | 3.899.306,00 |
| 18.03.2024 | 45,00 | 45,24 | 44,56 | 44,58 | -0,60% | 2.640.198,00 |
| 15.03.2024 | 45,32 | 45,64 | 44,84 | 44,85 | -3,57% | 7.073.519,00 |
| 14.03.2024 | 47,50 | 47,82 | 46,23 | 46,51 | -2,31% | 3.168.407,00 |
| 13.03.2024 | 48,36 | 48,42 | 47,48 | 47,61 | -2,06% | 3.274.643,00 |
| 12.03.2024 | 48,42 | 48,65 | 47,74 | 48,61 | 2,34% | 3.951.311,00 |
| 11.03.2024 | 47,07 | 47,89 | 46,94 | 47,50 | 1,17% | 4.023.662,00 |
| 08.03.2024 | 48,68 | 48,75 | 46,92 | 46,95 | -3,34% | 4.355.347,00 |
| 07.03.2024 | 47,45 | 49,05 | 47,42 | 48,57 | 3,65% | 4.504.851,00 |
| 06.03.2024 | 46,22 | 47,25 | 45,98 | 46,86 | 2,20% | 4.194.142,00 |
| 05.03.2024 | 46,22 | 46,42 | 45,47 | 45,85 | -1,52% | 3.468.265,00 |
| 04.03.2024 | 47,00 | 47,03 | 46,50 | 46,56 | -1,29% | 2.302.267,00 |
| 01.03.2024 | 46,11 | 47,34 | 46,04 | 47,17 | 3,40% | 3.484.868,00 |
| 29.02.2024 | 45,30 | 45,72 | 45,04 | 45,62 | 1,56% | 2.682.156,00 |
| 28.02.2024 | 45,27 | 45,32 | 44,82 | 44,92 | -3,00% | 2.109.252,00 |
| 27.02.2024 | 45,67 | 46,98 | 45,48 | 46,31 | 3,26% | 3.181.619,00 |
| 26.02.2024 | 44,77 | 45,05 | 44,60 | 44,85 | 0,22% | 2.519.794,00 |
| 23.02.2024 | 45,82 | 45,85 | 44,66 | 44,75 | -1,93% | 3.202.239,00 |
| 22.02.2024 | 45,80 | 45,97 | 45,53 | 45,63 | 2,26% | 3.461.591,00 |
| 21.02.2024 | 44,37 | 44,66 | 44,02 | 44,62 | 0,11% | 2.769.056,00 |
| 20.02.2024 | 44,70 | 44,71 | 44,08 | 44,57 | -1,35% | 3.697.742,00 |
| 16.02.2024 | 45,79 | 45,98 | 45,16 | 45,18 | -0,29% | 3.341.684,00 |
| 15.02.2024 | 45,47 | 45,63 | 45,17 | 45,31 | 0,71% | 3.094.648,00 |
| 14.02.2024 | 44,67 | 45,04 | 44,52 | 44,99 | 1,76% | 2.900.022,00 |
| 13.02.2024 | 44,51 | 44,90 | 43,81 | 44,21 | -3,60% | 4.199.878,00 |
| 12.02.2024 | 46,36 | 46,60 | 45,85 | 45,86 | -0,86% | 2.770.690,00 |
| 09.02.2024 | 45,78 | 46,33 | 45,68 | 46,26 | 2,41% | 3.101.057,00 |
| 08.02.2024 | 44,75 | 45,44 | 44,65 | 45,17 | 2,59% | 3.710.289,00 |
| 07.02.2024 | 43,84 | 44,10 | 43,43 | 44,03 | -0,43% | 4.027.758,00 |
| 06.02.2024 | 44,13 | 44,28 | 43,75 | 44,22 | -1,18% | 3.865.290,00 |