23,872$
3,08%
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 | 23,88 | 24,05 | 23,73 | 23,85 | 2,98% | - |
| 08.05.2025 | 23,26 | 23,47 | 22,96 | 23,16 | 0,43% | 6.069.956,00 |
| 07.05.2025 | 22,80 | 23,16 | 22,60 | 23,06 | 2,26% | 4.651.008,00 |
| 06.05.2025 | 22,58 | 22,84 | 22,50 | 22,55 | -1,83% | 3.991.493,00 |
| 05.05.2025 | 23,32 | 23,41 | 22,93 | 22,97 | -2,05% | 4.942.566,00 |
| 02.05.2025 | 23,15 | 23,62 | 23,15 | 23,45 | 3,12% | 7.284.024,00 |
| 01.05.2025 | 22,83 | 23,05 | 22,64 | 22,74 | 0,13% | 5.119.248,00 |
| 30.04.2025 | 22,17 | 22,75 | 21,97 | 22,71 | -1,17% | 6.721.214,00 |
| 29.04.2025 | 22,62 | 23,19 | 22,58 | 22,98 | -0,73% | 5.691.893,00 |
| 28.04.2025 | 23,28 | 23,45 | 22,76 | 23,15 | -0,56% | 5.517.308,00 |
| 25.04.2025 | 23,05 | 23,40 | 23,02 | 23,28 | -0,26% | 6.484.762,00 |
| 24.04.2025 | 23,36 | 23,42 | 22,84 | 23,34 | 7,16% | 10.923.355,00 |
| 23.04.2025 | 21,86 | 22,14 | 21,62 | 21,78 | 4,41% | 10.257.905,00 |
| 22.04.2025 | 20,63 | 20,94 | 20,55 | 20,86 | 4,25% | 9.317.214,00 |
| 21.04.2025 | 19,91 | 20,08 | 19,55 | 20,01 | -1,23% | 6.054.969,00 |
| 17.04.2025 | 20,46 | 20,48 | 20,10 | 20,26 | 0,70% | 6.791.484,00 |
| 16.04.2025 | 20,37 | 20,50 | 19,50 | 20,12 | -2,00% | 9.578.727,00 |
| 15.04.2025 | 20,55 | 20,72 | 20,37 | 20,53 | 0,24% | 4.939.847,00 |
| 14.04.2025 | 20,45 | 20,68 | 20,07 | 20,48 | 0,15% | 6.974.641,00 |
| 11.04.2025 | 19,75 | 20,56 | 19,61 | 20,45 | 8,03% | 10.713.155,00 |
| 10.04.2025 | 19,94 | 20,09 | 18,29 | 18,93 | -12,36% | 13.827.266,00 |
| 09.04.2025 | 18,57 | 21,69 | 18,29 | 21,60 | 21,48% | 17.966.939,00 |
| 08.04.2025 | 19,16 | 19,40 | 17,25 | 17,78 | -5,88% | 13.491.285,00 |
| 07.04.2025 | 17,81 | 19,98 | 17,55 | 18,89 | 2,16% | 19.751.201,00 |
| 04.04.2025 | 18,68 | 18,96 | 18,05 | 18,49 | -5,33% | 11.956.110,00 |
| 03.04.2025 | 21,12 | 21,16 | 19,53 | 19,53 | -10,86% | 12.356.015,00 |
| 02.04.2025 | 21,27 | 22,03 | 21,23 | 21,91 | 0,60% | 7.981.172,00 |
| 01.04.2025 | 21,63 | 21,82 | 21,28 | 21,78 | -0,82% | 7.198.417,00 |
| 31.03.2025 | 21,59 | 22,04 | 21,41 | 21,96 | -0,86% | 6.058.870,00 |
| 28.03.2025 | 22,36 | 22,42 | 22,06 | 22,15 | -3,19% | 6.273.446,00 |
| 27.03.2025 | 23,13 | 23,15 | 22,70 | 22,88 | -0,87% | 7.629.860,00 |
| 26.03.2025 | 23,62 | 23,76 | 22,79 | 23,08 | -3,99% | 7.725.080,00 |
| 25.03.2025 | 24,53 | 24,57 | 24,03 | 24,04 | -1,15% | 4.850.614,00 |
| 24.03.2025 | 24,34 | 24,53 | 24,10 | 24,32 | 1,29% | 5.424.974,00 |
| 21.03.2025 | 23,63 | 24,07 | 23,59 | 24,01 | -1,60% | 5.512.313,00 |
| 20.03.2025 | 24,86 | 24,86 | 24,38 | 24,40 | -4,24% | 5.625.539,00 |
| 19.03.2025 | 25,47 | 25,81 | 25,25 | 25,48 | -0,62% | 5.308.514,00 |
| 18.03.2025 | 25,93 | 25,95 | 25,53 | 25,64 | 1,02% | 8.071.951,00 |
| 17.03.2025 | 24,72 | 25,61 | 24,71 | 25,38 | 2,09% | 5.455.355,00 |
| 14.03.2025 | 24,53 | 24,88 | 24,40 | 24,86 | 3,93% | 5.304.224,00 |
| 13.03.2025 | 24,02 | 24,37 | 23,76 | 23,92 | -2,72% | 5.039.201,00 |
| 12.03.2025 | 24,97 | 25,04 | 24,54 | 24,59 | -1,32% | 5.100.040,00 |
| 11.03.2025 | 25,51 | 25,51 | 24,60 | 24,92 | -0,52% | 7.966.431,00 |
| 10.03.2025 | 25,37 | 25,64 | 24,65 | 25,05 | -5,51% | 8.712.802,00 |
| 07.03.2025 | 25,44 | 26,52 | 25,35 | 26,51 | 2,32% | 9.183.415,00 |
| 06.03.2025 | 25,73 | 26,29 | 25,62 | 25,91 | 1,29% | 11.729.315,00 |
| 05.03.2025 | 24,72 | 25,61 | 24,62 | 25,58 | 7,07% | 7.923.890,00 |
| 04.03.2025 | 23,52 | 24,57 | 22,93 | 23,89 | -1,40% | 10.239.261,00 |
| 03.03.2025 | 25,19 | 25,30 | 23,98 | 24,23 | -1,86% | 8.733.551,00 |
| 28.02.2025 | 24,54 | 24,89 | 24,20 | 24,69 | 0,94% | 6.626.422,00 |
| 27.02.2025 | 25,71 | 25,90 | 24,38 | 24,46 | -6,50% | 8.577.959,00 |
| 26.02.2025 | 26,44 | 26,61 | 25,98 | 26,16 | -3,11% | 7.106.019,00 |
| 25.02.2025 | 27,10 | 27,23 | 26,89 | 27,00 | -1,50% | 5.894.281,00 |
| 24.02.2025 | 27,71 | 27,90 | 27,33 | 27,41 | -0,65% | 7.759.774,00 |
| 21.02.2025 | 28,18 | 28,24 | 27,46 | 27,59 | -2,23% | 8.697.155,00 |
| 20.02.2025 | 27,36 | 28,27 | 27,35 | 28,22 | 6,61% | 19.637.818,00 |
| 19.02.2025 | 25,58 | 26,60 | 25,55 | 26,47 | 8,44% | 12.740.557,00 |
| 18.02.2025 | 24,15 | 24,50 | 24,03 | 24,41 | 0,27% | 6.179.617,00 |
| 17.02.2025 | 24,46 | 24,46 | 24,34 | 24,35 | -0,55% | - |
| 14.02.2025 | 24,50 | 24,67 | 24,38 | 24,48 | 2,38% | 3.041.781,00 |
| 13.02.2025 | 23,83 | 24,01 | 23,70 | 23,91 | 1,66% | 4.156.273,00 |
| 12.02.2025 | 22,71 | 23,65 | 22,65 | 23,52 | 2,71% | 6.730.858,00 |
| 11.02.2025 | 22,68 | 22,99 | 22,53 | 22,90 | 1,64% | 3.670.871,00 |
| 10.02.2025 | 22,46 | 22,58 | 22,32 | 22,53 | 0,27% | 4.937.542,00 |
| 07.02.2025 | 22,70 | 22,88 | 22,30 | 22,47 | -1,27% | 6.684.974,00 |
| 06.02.2025 | 22,53 | 22,77 | 22,26 | 22,76 | 2,06% | 10.301.204,00 |
| 05.02.2025 | 21,80 | 22,30 | 21,60 | 22,30 | -0,31% | 6.625.577,00 |
| 04.02.2025 | 22,46 | 22,57 | 22,24 | 22,37 | 3,37% | 6.998.446,00 |
| 03.02.2025 | 21,58 | 22,03 | 21,36 | 21,64 | -3,61% | 10.368.609,00 |
| 31.01.2025 | 22,23 | 22,92 | 22,18 | 22,45 | -0,31% | 10.696.332,00 |
| 30.01.2025 | 22,54 | 22,79 | 21,96 | 22,52 | -8,97% | 13.983.662,00 |
| 29.01.2025 | 24,69 | 24,90 | 24,51 | 24,74 | 0,65% | 8.268.287,00 |
| 28.01.2025 | 25,26 | 25,27 | 24,34 | 24,58 | -2,38% | 10.109.671,00 |
| 27.01.2025 | 25,36 | 25,89 | 24,99 | 25,18 | -0,71% | 9.168.061,00 |
| 24.01.2025 | 25,73 | 25,74 | 25,17 | 25,36 | -1,67% | 5.678.614,00 |
| 23.01.2025 | 25,34 | 25,79 | 25,18 | 25,79 | 1,34% | 4.746.723,00 |
| 22.01.2025 | 25,57 | 25,74 | 25,42 | 25,45 | -1,17% | 4.532.335,00 |
| 21.01.2025 | 25,72 | 25,84 | 25,44 | 25,75 | 1,50% | 4.544.671,00 |
| 17.01.2025 | 25,33 | 25,46 | 25,16 | 25,37 | 2,75% | 4.584.938,00 |
| 16.01.2025 | 24,89 | 25,01 | 24,60 | 24,69 | 0,16% | 5.336.967,00 |
| 15.01.2025 | 24,84 | 24,95 | 24,64 | 24,65 | 1,27% | 4.283.582,00 |
| 14.01.2025 | 24,33 | 24,42 | 24,02 | 24,34 | 1,50% | 5.082.513,00 |
| 13.01.2025 | 23,82 | 24,06 | 23,66 | 23,98 | -2,32% | 6.173.362,00 |
| 10.01.2025 | 24,95 | 24,99 | 24,55 | 24,55 | -2,89% | 6.306.640,00 |
| 08.01.2025 | 25,86 | 25,91 | 25,16 | 25,28 | -4,28% | 6.694.827,00 |
| 07.01.2025 | 26,55 | 26,90 | 26,24 | 26,41 | 0,80% | 8.322.340,00 |
| 06.01.2025 | 25,66 | 26,48 | 25,60 | 26,20 | 7,33% | 8.624.776,00 |
| 03.01.2025 | 24,01 | 24,56 | 23,94 | 24,41 | 0,45% | 4.547.552,00 |
| 02.01.2025 | 24,91 | 25,03 | 24,07 | 24,30 | -2,68% | 5.575.936,00 |
| 31.12.2024 | 25,20 | 25,50 | 24,83 | 24,97 | 0,00% | 3.482.534,00 |
| 30.12.2024 | 25,20 | 25,25 | 24,92 | 24,97 | -2,00% | 4.378.277,00 |
| 27.12.2024 | 25,38 | 25,63 | 25,15 | 25,48 | -0,20% | 3.678.594,00 |
| 26.12.2024 | 25,64 | 25,87 | 25,50 | 25,53 | -0,55% | 3.970.938,00 |
| 24.12.2024 | 25,30 | 25,68 | 25,18 | 25,67 | 1,58% | 1.654.723,00 |
| 23.12.2024 | 24,62 | 25,34 | 24,62 | 25,27 | 2,68% | 5.161.608,00 |
| 20.12.2024 | 24,15 | 24,94 | 24,15 | 24,61 | 0,53% | 7.982.560,00 |
| 19.12.2024 | 24,86 | 24,95 | 24,41 | 24,48 | -1,88% | 6.165.861,00 |
| 18.12.2024 | 26,08 | 26,59 | 24,83 | 24,95 | -3,56% | 7.877.102,00 |
| 17.12.2024 | 25,72 | 26,05 | 25,67 | 25,87 | 0,47% | 6.836.634,00 |
| 16.12.2024 | 25,50 | 25,77 | 25,22 | 25,75 | -2,05% | 5.452.146,00 |