28,602$
0,96%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 28,01 | 28,63 | 27,93 | 28,33 | -1,63% | 6.622.596,00 |
| 13.10.2025 | 28,35 | 28,82 | 28,15 | 28,80 | 6,23% | 5.146.630,00 |
| 10.10.2025 | 28,67 | 28,92 | 27,08 | 27,11 | -5,54% | 8.718.015,00 |
| 09.10.2025 | 28,69 | 28,77 | 28,40 | 28,70 | -0,73% | 4.401.929,00 |
| 08.10.2025 | 27,98 | 28,91 | 27,98 | 28,91 | 2,66% | 6.539.404,00 |
| 07.10.2025 | 28,74 | 28,89 | 28,05 | 28,16 | -2,63% | 5.492.598,00 |
| 06.10.2025 | 29,11 | 29,39 | 28,90 | 28,92 | 0,10% | 5.818.802,00 |
| 02.10.2025 | 29,19 | 29,21 | 28,56 | 28,89 | 1,87% | 4.995.249,00 |
| 01.10.2025 | 28,19 | 28,47 | 28,08 | 28,36 | 0,35% | 4.470.136,00 |
| 30.09.2025 | 28,02 | 28,27 | 27,79 | 28,26 | 0,61% | 4.819.886,00 |
| 29.09.2025 | 28,22 | 28,29 | 28,03 | 28,09 | 0,32% | 3.419.017,00 |
| 26.09.2025 | 27,75 | 28,04 | 27,49 | 28,00 | -1,06% | 3.831.988,00 |
| 25.09.2025 | 28,42 | 28,46 | 28,05 | 28,30 | -2,48% | 4.473.428,00 |
| 24.09.2025 | 28,53 | 29,12 | 28,46 | 29,02 | 1,26% | 4.383.719,00 |
| 23.09.2025 | 28,92 | 29,23 | 28,55 | 28,66 | 0,49% | 4.475.946,00 |
| 22.09.2025 | 27,75 | 28,67 | 27,75 | 28,52 | 2,59% | 5.724.769,00 |
| 19.09.2025 | 27,71 | 27,84 | 27,48 | 27,80 | -2,08% | 9.511.832,00 |
| 18.09.2025 | 28,56 | 28,56 | 27,90 | 28,39 | 4,41% | 7.891.816,00 |
| 17.09.2025 | 26,94 | 27,70 | 26,83 | 27,19 | -0,18% | 5.753.701,00 |
| 16.09.2025 | 27,03 | 27,33 | 26,95 | 27,24 | 0,96% | 7.881.958,00 |
| 15.09.2025 | 26,86 | 27,16 | 26,64 | 26,98 | 4,13% | 8.640.049,00 |
| 12.09.2025 | 26,02 | 26,11 | 25,87 | 25,91 | -0,92% | 4.819.582,00 |
| 11.09.2025 | 26,00 | 26,29 | 25,91 | 26,15 | 1,40% | 6.034.805,00 |
| 10.09.2025 | 26,14 | 26,36 | 25,68 | 25,79 | -0,62% | 8.058.332,00 |
| 09.09.2025 | 26,24 | 26,41 | 25,86 | 25,95 | -2,56% | 6.156.276,00 |
| 08.09.2025 | 26,97 | 26,97 | 26,37 | 26,63 | -0,85% | 5.165.843,00 |
| 05.09.2025 | 26,90 | 27,06 | 26,50 | 26,86 | 1,55% | 5.471.824,00 |
| 04.09.2025 | 25,47 | 26,51 | 25,25 | 26,45 | 2,52% | 9.427.854,00 |
| 03.09.2025 | 26,68 | 26,68 | 25,31 | 25,80 | -1,79% | 10.771.303,00 |
| 02.09.2025 | 25,85 | 26,27 | 25,73 | 26,27 | -2,67% | 5.653.689,00 |
| 29.08.2025 | 27,18 | 27,32 | 26,98 | 26,99 | -2,17% | 5.731.070,00 |
| 28.08.2025 | 27,89 | 28,00 | 27,52 | 27,59 | 1,58% | 5.322.072,00 |
| 27.08.2025 | 26,99 | 27,25 | 26,87 | 27,16 | 0,15% | 3.693.067,00 |
| 26.08.2025 | 27,18 | 27,46 | 27,06 | 27,12 | -0,70% | 4.740.923,00 |
| 25.08.2025 | 27,52 | 27,52 | 27,30 | 27,31 | -0,76% | 4.089.483,00 |
| 22.08.2025 | 26,37 | 27,65 | 26,30 | 27,52 | 6,34% | 7.966.129,00 |
| 21.08.2025 | 26,05 | 26,07 | 25,82 | 25,88 | -0,46% | 4.518.590,00 |
| 20.08.2025 | 25,80 | 26,05 | 25,43 | 26,00 | 0,50% | 6.754.919,00 |
| 19.08.2025 | 26,14 | 26,19 | 25,80 | 25,87 | -0,35% | 5.993.859,00 |
| 18.08.2025 | 25,64 | 26,01 | 25,62 | 25,96 | 1,21% | 5.310.457,00 |
| 15.08.2025 | 26,01 | 26,01 | 25,62 | 25,65 | -0,85% | 5.571.993,00 |
| 14.08.2025 | 25,80 | 25,92 | 25,66 | 25,87 | -1,07% | 5.408.303,00 |
| 13.08.2025 | 25,90 | 26,16 | 25,83 | 26,15 | -0,38% | 7.874.974,00 |
| 12.08.2025 | 25,25 | 26,36 | 25,10 | 26,25 | 5,97% | 8.807.375,00 |
| 11.08.2025 | 24,99 | 25,07 | 24,72 | 24,77 | -1,59% | 6.433.363,00 |
| 08.08.2025 | 25,14 | 25,43 | 24,90 | 25,17 | 1,37% | 5.857.784,00 |
| 07.08.2025 | 24,86 | 24,95 | 24,56 | 24,83 | 0,08% | 8.018.386,00 |
| 06.08.2025 | 24,76 | 24,93 | 24,55 | 24,81 | -0,52% | 5.854.149,00 |
| 05.08.2025 | 25,37 | 25,37 | 24,62 | 24,94 | -0,72% | 8.001.136,00 |
| 04.08.2025 | 25,39 | 25,39 | 24,98 | 25,12 | 0,24% | 7.833.060,00 |
| 01.08.2025 | 25,30 | 25,36 | 24,87 | 25,06 | -1,45% | 9.385.699,00 |
| 31.07.2025 | 25,50 | 25,83 | 25,32 | 25,43 | -2,31% | 9.915.853,00 |
| 30.07.2025 | 26,47 | 26,53 | 25,83 | 26,03 | -1,92% | 8.029.588,00 |
| 29.07.2025 | 26,71 | 26,94 | 26,32 | 26,54 | -0,56% | 7.130.192,00 |
| 28.07.2025 | 26,58 | 26,74 | 26,45 | 26,69 | 1,41% | 8.186.019,00 |
| 25.07.2025 | 26,25 | 26,41 | 26,00 | 26,32 | -1,53% | 7.562.826,00 |
| 24.07.2025 | 26,83 | 26,92 | 26,06 | 26,73 | -15,86% | 20.288.310,00 |
| 23.07.2025 | 31,95 | 32,05 | 31,45 | 31,77 | -4,91% | 17.493.723,00 |
| 22.07.2025 | 32,72 | 33,47 | 32,52 | 33,41 | 1,83% | 12.236.588,00 |
| 21.07.2025 | 32,79 | 33,27 | 32,75 | 32,81 | 0,80% | 7.129.412,00 |
| 18.07.2025 | 32,68 | 32,68 | 32,23 | 32,55 | 1,37% | 7.153.372,00 |
| 17.07.2025 | 32,23 | 32,24 | 31,75 | 32,11 | 0,75% | 7.553.359,00 |
| 16.07.2025 | 31,66 | 31,92 | 31,16 | 31,87 | 1,11% | 7.572.686,00 |
| 15.07.2025 | 32,01 | 32,14 | 31,49 | 31,52 | -0,85% | 6.701.199,00 |
| 14.07.2025 | 31,83 | 31,96 | 31,37 | 31,79 | -1,49% | 6.127.548,00 |
| 11.07.2025 | 32,13 | 32,44 | 32,10 | 32,27 | -2,63% | 6.803.280,00 |
| 10.07.2025 | 32,57 | 33,14 | 32,34 | 33,14 | 3,66% | 10.072.929,00 |
| 09.07.2025 | 32,13 | 32,26 | 31,53 | 31,97 | -1,69% | 6.891.664,00 |
| 08.07.2025 | 31,83 | 32,62 | 31,70 | 32,52 | 3,04% | 7.726.276,00 |
| 07.07.2025 | 31,94 | 32,17 | 31,44 | 31,56 | -2,26% | 7.037.827,00 |
| 03.07.2025 | 32,10 | 32,35 | 31,94 | 32,29 | 1,86% | 4.742.527,00 |
| 02.07.2025 | 31,13 | 31,92 | 31,11 | 31,70 | 5,42% | 8.996.098,00 |
| 01.07.2025 | 29,97 | 30,33 | 29,70 | 30,07 | -1,12% | 5.773.407,00 |
| 30.06.2025 | 30,45 | 30,59 | 30,26 | 30,41 | 1,03% | 6.456.803,00 |
| 27.06.2025 | 30,19 | 30,26 | 29,81 | 30,10 | -0,13% | 5.176.184,00 |
| 26.06.2025 | 30,12 | 30,31 | 29,98 | 30,14 | 0,67% | 5.171.351,00 |
| 25.06.2025 | 29,60 | 29,95 | 29,15 | 29,94 | -0,76% | 8.011.427,00 |
| 24.06.2025 | 29,66 | 30,21 | 29,61 | 30,17 | 3,68% | 8.782.446,00 |
| 23.06.2025 | 28,46 | 29,15 | 28,44 | 29,10 | 1,50% | 5.883.532,00 |
| 20.06.2025 | 29,23 | 29,28 | 28,43 | 28,67 | -1,21% | 6.867.304,00 |
| 18.06.2025 | 28,72 | 29,34 | 28,65 | 29,02 | 0,76% | 6.092.072,00 |
| 17.06.2025 | 29,24 | 29,37 | 28,72 | 28,80 | -2,90% | 7.313.606,00 |
| 16.06.2025 | 29,63 | 29,82 | 29,46 | 29,66 | 1,64% | 6.866.246,00 |
| 13.06.2025 | 29,28 | 29,80 | 29,11 | 29,18 | -2,44% | 7.880.666,00 |
| 12.06.2025 | 29,82 | 30,17 | 29,78 | 29,91 | 0,07% | 6.741.118,00 |
| 11.06.2025 | 30,29 | 30,54 | 29,72 | 29,89 | -1,68% | 9.647.843,00 |
| 10.06.2025 | 29,37 | 30,42 | 29,29 | 30,40 | 2,70% | 9.853.289,00 |
| 09.06.2025 | 28,99 | 29,69 | 28,98 | 29,60 | 4,04% | 8.410.365,00 |
| 06.06.2025 | 28,41 | 28,59 | 28,32 | 28,45 | 0,57% | 5.552.816,00 |
| 05.06.2025 | 28,73 | 28,98 | 28,18 | 28,29 | -0,42% | 10.636.041,00 |
| 04.06.2025 | 27,72 | 28,67 | 27,70 | 28,41 | 10,67% | 13.751.631,00 |
| 03.06.2025 | 24,80 | 25,85 | 24,73 | 25,67 | 2,48% | 7.570.293,00 |
| 02.06.2025 | 24,61 | 25,08 | 24,61 | 25,05 | 0,16% | 4.491.033,00 |
| 30.05.2025 | 25,35 | 25,36 | 24,55 | 25,01 | -1,61% | 6.653.497,00 |
| 29.05.2025 | 25,88 | 25,89 | 25,29 | 25,42 | 1,72% | 5.393.223,00 |
| 28.05.2025 | 25,39 | 25,45 | 24,98 | 24,99 | -1,54% | 6.078.245,00 |
| 27.05.2025 | 25,73 | 25,73 | 25,21 | 25,38 | 3,97% | 7.116.629,00 |
| 23.05.2025 | 24,47 | 24,69 | 24,27 | 24,41 | -3,06% | 7.652.590,00 |
| 22.05.2025 | 25,64 | 25,78 | 25,18 | 25,18 | -0,28% | 7.480.700,00 |
| 21.05.2025 | 25,84 | 26,08 | 25,15 | 25,25 | -2,40% | 6.045.631,00 |