STMicroelectronics N.V. (ADRs)
[WKN: 897710 | ISIN: US8610121027]
Aktienkurse
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