30,810$
-1,75%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,57 | 31,88 | 31,19 | 31,36 | -5,85% | 102.119,00 |
| 05.03.2026 | 33,41 | 34,11 | 32,49 | 33,31 | -0,06% | 102.119,00 |
| 04.03.2026 | 32,21 | 33,43 | 31,88 | 33,33 | 5,41% | 10.045.916,00 |
| 03.03.2026 | 31,18 | 31,92 | 30,89 | 31,62 | -5,56% | 8.223.869,00 |
| 02.03.2026 | 32,54 | 33,52 | 32,54 | 33,48 | -0,39% | 5.554.944,00 |
| 27.02.2026 | 33,42 | 33,74 | 33,18 | 33,61 | -2,24% | 4.909.586,00 |
| 26.02.2026 | 34,75 | 34,91 | 33,54 | 34,38 | -0,52% | 6.774.685,00 |
| 25.02.2026 | 33,92 | 34,57 | 33,73 | 34,56 | 1,50% | 4.199.394,00 |
| 24.02.2026 | 34,30 | 34,86 | 33,91 | 34,05 | 0,18% | 6.119.449,00 |
| 23.02.2026 | 33,87 | 34,17 | 33,45 | 33,99 | 1,10% | 4.240.266,00 |
| 20.02.2026 | 33,23 | 33,88 | 33,18 | 33,62 | 1,27% | 5.073.281,00 |
| 19.02.2026 | 33,31 | 33,64 | 33,04 | 33,20 | -1,69% | 4.960.462,00 |
| 18.02.2026 | 34,32 | 34,32 | 33,56 | 33,77 | 1,72% | 6.307.516,00 |
| 17.02.2026 | 32,69 | 33,29 | 32,14 | 33,20 | -1,22% | 6.808.997,00 |
| 13.02.2026 | 33,85 | 33,90 | 33,23 | 33,61 | 0,00% | 8.143.126,00 |
| 12.02.2026 | 34,69 | 34,83 | 33,25 | 33,61 | -3,83% | 13.503.201,00 |
| 11.02.2026 | 33,68 | 35,07 | 33,52 | 34,95 | 4,52% | 15.264.555,00 |
| 10.02.2026 | 33,21 | 33,90 | 32,92 | 33,44 | 2,86% | 16.233.059,00 |
| 09.02.2026 | 32,00 | 33,00 | 31,96 | 32,51 | 8,91% | 16.786.822,00 |
| 06.02.2026 | 28,71 | 29,95 | 28,67 | 29,85 | 3,00% | 9.944.455,00 |
| 05.02.2026 | 29,14 | 29,57 | 28,60 | 28,98 | -1,19% | 6.503.829,00 |
| 04.02.2026 | 28,37 | 29,63 | 28,15 | 29,33 | 5,28% | 13.084.543,00 |
| 03.02.2026 | 28,09 | 28,21 | 27,27 | 27,86 | -3,16% | 8.683.866,00 |
| 02.02.2026 | 27,84 | 28,86 | 27,69 | 28,77 | 3,16% | 8.192.580,00 |
| 30.01.2026 | 28,76 | 28,81 | 27,68 | 27,89 | -2,55% | 8.609.221,00 |
| 29.01.2026 | 28,28 | 28,85 | 27,60 | 28,62 | -5,64% | 20.640.682,00 |
| 28.01.2026 | 29,96 | 30,41 | 29,42 | 30,33 | 3,30% | 12.391.881,00 |
| 27.01.2026 | 28,73 | 29,51 | 28,72 | 29,36 | 2,66% | 6.592.517,00 |
| 26.01.2026 | 28,60 | 28,75 | 28,39 | 28,60 | -1,55% | 4.261.643,00 |
| 23.01.2026 | 29,31 | 29,37 | 28,79 | 29,05 | 0,07% | 4.744.469,00 |
| 22.01.2026 | 29,11 | 29,32 | 28,82 | 29,03 | 1,79% | 4.248.621,00 |
| 21.01.2026 | 27,70 | 28,68 | 27,65 | 28,52 | 5,16% | 6.641.946,00 |
| 20.01.2026 | 26,97 | 27,59 | 26,91 | 27,12 | 1,70% | 5.222.374,00 |
| 19.01.2026 | 26,89 | 26,93 | 26,67 | 26,67 | -4,86% | - |
| 16.01.2026 | 28,15 | 28,56 | 28,03 | 28,03 | 0,11% | 3.612.057,00 |
| 15.01.2026 | 28,49 | 28,49 | 27,96 | 28,00 | 0,43% | 5.287.203,00 |
| 14.01.2026 | 28,35 | 28,35 | 27,63 | 27,88 | -1,93% | 7.581.993,00 |
| 13.01.2026 | 28,51 | 28,76 | 28,21 | 28,43 | 0,28% | 4.669.474,00 |
| 12.01.2026 | 28,73 | 28,75 | 28,14 | 28,35 | -1,70% | 7.131.400,00 |
| 09.01.2026 | 28,75 | 28,91 | 28,38 | 28,84 | 2,85% | 7.143.573,00 |
| 08.01.2026 | 28,18 | 28,37 | 27,78 | 28,04 | -2,91% | 6.834.632,00 |
| 07.01.2026 | 28,96 | 29,08 | 28,61 | 28,88 | -1,80% | 5.109.407,00 |
| 06.01.2026 | 28,52 | 29,53 | 28,49 | 29,41 | 7,30% | 9.955.666,00 |
| 05.01.2026 | 27,56 | 27,84 | 27,37 | 27,41 | 0,15% | 4.837.817,00 |
| 02.01.2026 | 27,52 | 27,84 | 27,25 | 27,37 | 5,51% | 9.112.619,00 |
| 31.12.2025 | 26,07 | 26,18 | 25,90 | 25,94 | -0,46% | 3.708.622,00 |
| 30.12.2025 | 26,33 | 26,49 | 26,06 | 26,06 | 0,15% | 2.656.424,00 |
| 29.12.2025 | 26,20 | 26,32 | 25,95 | 26,02 | -0,84% | 2.808.212,00 |
| 26.12.2025 | 26,14 | 26,32 | 26,06 | 26,24 | 0,46% | 2.091.582,00 |
| 24.12.2025 | 26,11 | 26,14 | 26,02 | 26,12 | 0,23% | 1.082.268,00 |
| 23.12.2025 | 26,17 | 26,19 | 25,98 | 26,06 | 0,46% | 3.004.157,00 |
| 22.12.2025 | 26,18 | 26,27 | 25,93 | 25,94 | 0,46% | 3.456.912,00 |
| 19.12.2025 | 25,87 | 26,23 | 25,80 | 25,82 | 0,27% | 8.157.157,00 |
| 18.12.2025 | 25,85 | 26,02 | 25,67 | 25,75 | 0,78% | 5.214.282,00 |
| 17.12.2025 | 25,94 | 26,29 | 25,49 | 25,55 | -1,50% | 5.722.846,00 |
| 16.12.2025 | 26,04 | 26,27 | 25,80 | 25,94 | -1,97% | 5.463.014,00 |
| 15.12.2025 | 26,89 | 26,96 | 26,29 | 26,46 | 1,77% | 5.288.776,00 |
| 12.12.2025 | 26,57 | 26,63 | 25,94 | 26,00 | -0,99% | 8.855.278,00 |
| 11.12.2025 | 26,02 | 26,37 | 25,87 | 26,26 | -0,23% | 5.274.638,00 |
| 10.12.2025 | 25,92 | 26,41 | 25,86 | 26,32 | 1,46% | 4.803.785,00 |
| 09.12.2025 | 25,84 | 26,07 | 25,82 | 25,94 | 0,23% | 4.658.688,00 |
| 08.12.2025 | 25,85 | 26,00 | 25,79 | 25,88 | -0,46% | 5.833.461,00 |
| 05.12.2025 | 26,31 | 26,43 | 25,98 | 26,00 | 1,33% | 6.585.653,00 |
| 04.12.2025 | 25,79 | 25,90 | 25,56 | 25,66 | -0,58% | 6.546.502,00 |
| 03.12.2025 | 24,35 | 25,83 | 24,27 | 25,81 | 7,14% | 14.870.167,00 |
| 02.12.2025 | 23,25 | 24,16 | 23,23 | 24,09 | 4,02% | 7.673.713,00 |
| 01.12.2025 | 22,89 | 23,34 | 22,86 | 23,16 | 0,74% | 4.693.376,00 |
| 28.11.2025 | 22,78 | 23,02 | 22,73 | 22,99 | 1,50% | 2.310.095,00 |
| 26.11.2025 | 22,48 | 22,85 | 22,47 | 22,65 | 0,85% | 6.068.960,00 |
| 25.11.2025 | 22,14 | 22,50 | 21,98 | 22,46 | 1,72% | 4.874.375,00 |
| 24.11.2025 | 21,87 | 22,18 | 21,78 | 22,08 | 0,50% | 4.798.086,00 |
| 21.11.2025 | 21,55 | 22,21 | 21,25 | 21,97 | 3,63% | 5.881.487,00 |
| 20.11.2025 | 21,95 | 22,21 | 21,11 | 21,20 | -5,15% | 7.602.207,00 |
| 19.11.2025 | 22,34 | 22,59 | 22,13 | 22,35 | 0,04% | 3.483.967,00 |
| 18.11.2025 | 22,24 | 22,49 | 22,05 | 22,34 | -1,76% | 5.721.896,00 |
| 17.11.2025 | 23,09 | 23,28 | 22,51 | 22,74 | -2,57% | 4.375.742,00 |
| 14.11.2025 | 23,10 | 23,63 | 23,06 | 23,34 | -1,85% | 4.217.544,00 |
| 13.11.2025 | 24,27 | 24,37 | 23,60 | 23,78 | -0,92% | 5.848.781,00 |
| 12.11.2025 | 23,98 | 24,29 | 23,79 | 24,00 | 1,27% | 6.733.112,00 |
| 11.11.2025 | 23,87 | 23,98 | 23,66 | 23,70 | -0,13% | 4.556.945,00 |
| 10.11.2025 | 23,61 | 23,86 | 23,39 | 23,73 | 0,85% | 4.268.102,00 |
| 07.11.2025 | 23,63 | 23,64 | 23,05 | 23,53 | -0,47% | 7.967.210,00 |
| 06.11.2025 | 24,01 | 24,07 | 23,56 | 23,64 | -1,50% | 4.149.680,00 |
| 05.11.2025 | 23,49 | 24,31 | 23,47 | 24,00 | 2,48% | 4.605.441,00 |
| 04.11.2025 | 23,90 | 24,04 | 23,39 | 23,42 | -4,02% | 5.440.639,00 |
| 03.11.2025 | 24,48 | 24,66 | 24,31 | 24,40 | -0,29% | 4.623.922,00 |
| 31.10.2025 | 24,65 | 24,77 | 24,37 | 24,47 | 0,08% | 4.370.835,00 |
| 30.10.2025 | 24,57 | 24,90 | 24,43 | 24,45 | -0,93% | 4.639.376,00 |
| 29.10.2025 | 25,46 | 25,48 | 24,53 | 24,68 | -2,10% | 5.769.200,00 |
| 28.10.2025 | 25,28 | 25,53 | 25,16 | 25,21 | -1,02% | 5.577.265,00 |
| 27.10.2025 | 25,17 | 25,54 | 25,01 | 25,47 | 2,45% | 5.764.549,00 |
| 24.10.2025 | 25,40 | 25,51 | 24,63 | 24,86 | -2,16% | 9.152.078,00 |
| 23.10.2025 | 25,95 | 26,32 | 25,14 | 25,41 | -12,75% | - |
| 22.10.2025 | 29,70 | 30,06 | 28,94 | 29,12 | -4,65% | 12.123.911,00 |
| 21.10.2025 | 30,50 | 30,98 | 30,42 | 30,54 | 1,09% | 4.761.422,00 |
| 20.10.2025 | 29,75 | 30,47 | 29,72 | 30,21 | 3,36% | 7.980.910,00 |
| 17.10.2025 | 28,78 | 29,27 | 28,78 | 29,23 | -0,38% | - |
| 16.10.2025 | 29,26 | 29,59 | 29,06 | 29,34 | 1,28% | 6.235.417,00 |
| 15.10.2025 | 28,81 | 28,98 | 28,34 | 28,97 | 2,26% | 4.868.330,00 |
| 14.10.2025 | 28,00 | 28,63 | 27,93 | 28,33 | -1,63% | 6.622.596,00 |