24,581$
2,77%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 26,31 | 26,35 | 25,95 | 26,29 | 0,23% | 4.487.578,00 |
| 12.12.2024 | 26,01 | 26,34 | 26,00 | 26,23 | -0,11% | 3.978.744,00 |
| 11.12.2024 | 26,39 | 26,51 | 26,06 | 26,26 | -0,23% | 5.089.362,00 |
| 10.12.2024 | 26,89 | 26,93 | 26,11 | 26,32 | -0,83% | 8.068.494,00 |
| 09.12.2024 | 26,56 | 27,05 | 26,41 | 26,54 | 0,42% | 6.300.105,00 |
| 06.12.2024 | 26,40 | 26,50 | 26,18 | 26,43 | 1,93% | 5.318.857,00 |
| 05.12.2024 | 26,36 | 26,42 | 25,89 | 25,93 | 0,27% | 5.424.367,00 |
| 04.12.2024 | 26,34 | 26,34 | 25,74 | 25,86 | 0,31% | 4.697.574,00 |
| 03.12.2024 | 25,57 | 25,94 | 25,35 | 25,78 | -1,30% | 6.301.120,00 |
| 02.12.2024 | 25,50 | 26,19 | 25,49 | 26,12 | 2,43% | 5.585.243,00 |
| 29.11.2024 | 25,04 | 25,71 | 25,03 | 25,50 | 0,35% | 4.277.313,00 |
| 27.11.2024 | 25,32 | 25,45 | 25,04 | 25,41 | -0,63% | 3.758.214,00 |
| 26.11.2024 | 26,21 | 26,23 | 25,36 | 25,57 | -0,70% | 6.140.322,00 |
| 25.11.2024 | 25,39 | 25,92 | 25,17 | 25,75 | 5,19% | 8.414.654,00 |
| 22.11.2024 | 24,27 | 24,49 | 24,25 | 24,48 | -0,24% | 4.107.497,00 |
| 21.11.2024 | 24,06 | 24,60 | 23,96 | 24,54 | 0,16% | 5.638.354,00 |
| 20.11.2024 | 24,41 | 24,53 | 23,99 | 24,50 | -0,16% | 4.218.520,00 |
| 19.11.2024 | 24,33 | 24,65 | 24,32 | 24,54 | -1,64% | 4.934.511,00 |
| 18.11.2024 | 24,77 | 25,15 | 24,73 | 24,95 | -1,27% | 4.471.179,00 |
| 15.11.2024 | 25,79 | 25,82 | 25,25 | 25,27 | -3,18% | 4.968.543,00 |
| 14.11.2024 | 26,37 | 26,60 | 26,07 | 26,10 | 0,89% | 4.760.862,00 |
| 13.11.2024 | 26,09 | 26,21 | 25,70 | 25,87 | -4,71% | 5.209.451,00 |
| 12.11.2024 | 27,40 | 27,45 | 26,88 | 27,15 | 1,08% | 4.181.021,00 |
| 11.11.2024 | 27,18 | 27,18 | 26,66 | 26,86 | 1,32% | 4.863.171,00 |
| 08.11.2024 | 26,49 | 26,60 | 26,22 | 26,51 | -2,29% | 4.623.310,00 |
| 07.11.2024 | 27,16 | 27,38 | 26,94 | 27,13 | 2,38% | 4.134.950,00 |
| 06.11.2024 | 26,61 | 26,70 | 26,21 | 26,50 | -0,71% | 7.919.237,00 |
| 05.11.2024 | 26,36 | 26,93 | 26,16 | 26,69 | 2,81% | 5.362.178,00 |
| 04.11.2024 | 26,36 | 26,46 | 25,95 | 25,96 | -2,66% | 5.006.233,00 |
| 01.11.2024 | 26,61 | 26,98 | 26,44 | 26,67 | -1,73% | 6.813.875,00 |
| 31.10.2024 | 27,36 | 27,49 | 26,86 | 27,14 | -1,49% | 9.300.512,00 |
| 30.10.2024 | 28,03 | 28,31 | 27,51 | 27,55 | -4,74% | 8.444.798,00 |
| 29.10.2024 | 28,59 | 29,18 | 28,46 | 28,92 | 1,33% | 4.969.362,00 |
| 28.10.2024 | 27,98 | 28,60 | 27,79 | 28,54 | 1,13% | 7.368.495,00 |
| 25.10.2024 | 28,25 | 28,56 | 28,19 | 28,22 | 0,21% | 5.025.529,00 |
| 24.10.2024 | 28,45 | 28,46 | 27,92 | 28,16 | 0,93% | 4.378.356,00 |
| 23.10.2024 | 27,99 | 28,25 | 27,50 | 27,90 | 0,79% | 5.343.017,00 |
| 22.10.2024 | 27,64 | 27,75 | 27,39 | 27,68 | 0,91% | 3.746.145,00 |
| 21.10.2024 | 27,73 | 27,76 | 27,15 | 27,43 | -2,00% | 3.503.197,00 |
| 18.10.2024 | 27,94 | 28,07 | 27,77 | 27,99 | 2,00% | 3.958.093,00 |