46,515$
1,61%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 44,89 | 46,60 | 44,63 | 45,78 | 0,37% | 10.533.150,00 |
| 19.10.2026 | 46,37 | 46,55 | 45,36 | 45,61 | 0,48% | 7.665.147,00 |
| 16.10.2026 | 46,30 | 46,69 | 45,24 | 45,39 | -2,60% | 12.380.134,00 |
| 15.10.2026 | 44,54 | 46,77 | 44,28 | 46,60 | -0,64% | 14.159.184,00 |
| 14.10.2026 | 48,52 | 48,88 | 46,40 | 46,90 | -5,39% | 14.133.547,00 |
| 13.10.2026 | 48,91 | 49,83 | 48,58 | 49,57 | -1,80% | 7.361.980,00 |
| 12.10.2026 | 51,63 | 51,63 | 50,47 | 50,48 | -3,03% | 5.127.511,00 |
| 09.10.2026 | 53,14 | 53,54 | 51,73 | 52,06 | -1,23% | 6.656.734,00 |
| 08.10.2026 | 54,64 | 54,93 | 52,14 | 52,71 | -6,18% | 10.014.731,00 |
| 07.10.2026 | 55,24 | 56,65 | 55,24 | 56,18 | -4,33% | 9.596.937,00 |
| 06.10.2026 | 57,96 | 59,29 | 57,67 | 58,72 | 1,80% | 9.192.342,00 |
| 05.10.2026 | 56,60 | 57,71 | 56,11 | 57,68 | 0,73% | 8.886.574,00 |
| 02.10.2026 | 55,35 | 57,43 | 55,26 | 57,26 | 7,03% | 16.340.102,00 |
| 01.10.2026 | 52,72 | 53,81 | 52,65 | 53,50 | 0,26% | 8.056.194,00 |
| 30.09.2026 | 53,26 | 53,55 | 52,70 | 53,36 | 0,23% | 8.094.402,00 |
| 29.09.2026 | 54,26 | 54,33 | 52,97 | 53,24 | 0,95% | 9.078.527,00 |
| 28.09.2026 | 52,59 | 53,01 | 51,73 | 52,74 | 1,56% | 8.402.238,00 |
| 25.09.2026 | 51,80 | 52,09 | 51,22 | 51,93 | 0,68% | 10.089.071,00 |
| 24.09.2026 | 51,40 | 51,99 | 50,73 | 51,58 | -1,68% | 8.731.966,00 |
| 23.09.2026 | 52,51 | 52,71 | 51,48 | 52,46 | -1,78% | 9.489.352,00 |
| 22.09.2026 | 51,87 | 53,54 | 51,74 | 53,41 | 3,45% | 9.166.748,00 |
| 21.09.2026 | 51,29 | 51,98 | 50,70 | 51,63 | 2,89% | 7.555.440,00 |
| 18.09.2026 | 49,74 | 50,38 | 49,24 | 50,18 | 3,23% | 13.437.605,00 |
| 17.09.2026 | 49,19 | 49,32 | 48,51 | 48,61 | 1,14% | 6.400.318,00 |
| 16.09.2026 | 49,37 | 49,37 | 47,53 | 48,06 | 0,29% | 9.033.473,00 |
| 15.09.2026 | 48,60 | 48,72 | 47,83 | 47,92 | 0,29% | 6.407.450,00 |
| 14.09.2026 | 47,88 | 48,57 | 47,65 | 47,78 | -7,24% | 9.721.610,00 |
| 11.09.2026 | 51,44 | 51,87 | 50,86 | 51,51 | 1,52% | 7.597.129,00 |
| 10.09.2026 | 50,78 | 50,92 | 49,98 | 50,74 | -1,57% | 8.111.427,00 |
| 09.09.2026 | 51,33 | 52,35 | 51,27 | 51,55 | -0,81% | 7.170.818,00 |
| 08.09.2026 | 52,76 | 52,87 | 51,76 | 51,97 | -0,52% | 8.717.832,00 |
| 04.09.2026 | 52,09 | 52,63 | 51,79 | 52,24 | 1,87% | 7.359.245,00 |
| 03.09.2026 | 50,42 | 51,38 | 49,96 | 51,28 | 1,12% | 5.915.240,00 |
| 02.09.2026 | 50,25 | 50,89 | 49,66 | 50,71 | 2,65% | 6.128.250,00 |
| 01.09.2026 | 49,52 | 49,53 | 48,48 | 49,40 | -1,48% | 8.499.746,00 |
| 31.08.2026 | 50,61 | 50,91 | 49,73 | 50,14 | 1,54% | 7.389.431,00 |
| 28.08.2026 | 50,95 | 50,96 | 49,16 | 49,38 | -3,82% | 7.346.165,00 |
| 27.08.2026 | 51,18 | 51,40 | 50,29 | 51,34 | 3,38% | 8.113.835,00 |
| 26.08.2026 | 49,83 | 49,97 | 48,97 | 49,66 | 0,40% | 5.012.030,00 |
| 25.08.2026 | 49,67 | 50,09 | 49,16 | 49,46 | 0,22% | 5.663.108,00 |
| 24.08.2026 | 50,28 | 50,28 | 48,95 | 49,35 | -2,39% | 7.095.536,00 |
| 21.08.2026 | 50,73 | 50,80 | 49,91 | 50,56 | 1,28% | 4.776.428,00 |
| 20.08.2026 | 50,47 | 50,86 | 49,68 | 49,92 | -0,97% | 8.773.195,00 |
| 19.08.2026 | 52,62 | 52,90 | 50,24 | 50,41 | -3,56% | 13.980.007,00 |
| 18.08.2026 | 53,27 | 53,81 | 51,93 | 52,27 | -6,31% | 12.902.863,00 |
| 17.08.2026 | 55,81 | 57,04 | 55,68 | 55,79 | 2,76% | 9.510.035,00 |
| 14.08.2026 | 54,07 | 55,05 | 53,78 | 54,29 | 0,69% | 4.617.485,00 |
| 13.08.2026 | 54,32 | 55,25 | 53,89 | 53,92 | -0,48% | 6.018.153,00 |
| 12.08.2026 | 56,75 | 56,82 | 54,14 | 54,18 | -1,56% | 7.222.878,00 |
| 11.08.2026 | 55,92 | 55,92 | 54,55 | 55,04 | 1,27% | 3.967.665,00 |
| 10.08.2026 | 56,92 | 56,95 | 54,33 | 54,35 | -3,12% | 5.718.629,00 |
| 07.08.2026 | 55,72 | 56,14 | 54,98 | 56,10 | 5,29% | 8.090.941,00 |
| 06.08.2026 | 52,59 | 54,58 | 52,30 | 53,28 | 0,97% | 6.831.321,00 |
| 05.08.2026 | 54,10 | 54,16 | 52,57 | 52,77 | -2,67% | 9.804.146,00 |
| 04.08.2026 | 54,23 | 54,84 | 53,84 | 54,22 | 3,89% | 11.279.282,00 |
| 03.08.2026 | 51,12 | 52,67 | 50,69 | 52,19 | -0,38% | 8.782.362,00 |
| 31.07.2026 | 53,94 | 54,19 | 52,08 | 52,39 | -1,26% | 10.813.731,00 |
| 30.07.2026 | 51,83 | 53,19 | 51,40 | 53,06 | 9,72% | 11.548.388,00 |
| 29.07.2026 | 49,36 | 51,15 | 47,88 | 48,36 | -3,59% | 13.510.699,00 |
| 28.07.2026 | 50,41 | 51,34 | 48,91 | 50,16 | -6,16% | 16.352.463,00 |
| 27.07.2026 | 53,07 | 53,77 | 51,62 | 53,45 | 3,71% | 14.752.189,00 |
| 24.07.2026 | 54,42 | 54,67 | 51,08 | 51,54 | -3,65% | 16.893.156,00 |
| 23.07.2026 | 54,40 | 56,63 | 52,76 | 53,49 | -18,67% | 32.240.180,00 |
| 22.07.2026 | 64,76 | 66,53 | 64,52 | 65,77 | 0,52% | 7.559.745,00 |
| 21.07.2026 | 65,33 | 66,12 | 64,09 | 65,43 | 5,91% | 9.714.612,00 |
| 20.07.2026 | 62,37 | 62,94 | 61,32 | 61,78 | -0,45% | 7.095.880,00 |
| 17.07.2026 | 59,67 | 63,87 | 58,64 | 62,06 | -1,13% | 15.890.946,00 |
| 16.07.2026 | 64,96 | 65,21 | 62,24 | 62,77 | -7,35% | 13.793.158,00 |
| 15.07.2026 | 70,05 | 70,17 | 65,64 | 67,75 | -3,39% | 11.169.272,00 |
| 14.07.2026 | 71,65 | 71,66 | 68,82 | 70,13 | 2,42% | 12.341.368,00 |
| 13.07.2026 | 70,06 | 70,35 | 67,88 | 68,47 | -4,18% | 12.726.875,00 |
| 10.07.2026 | 70,64 | 72,03 | 69,73 | 71,46 | 0,10% | 6.934.012,00 |
| 09.07.2026 | 70,58 | 72,61 | 70,22 | 71,39 | 4,16% | 8.837.639,00 |
| 08.07.2026 | 67,03 | 68,67 | 65,87 | 68,54 | 1,87% | 9.327.966,00 |
| 07.07.2026 | 67,39 | 68,70 | 66,52 | 67,28 | -5,76% | 14.201.747,00 |
| 06.07.2026 | 71,28 | 73,05 | 71,08 | 71,39 | 4,45% | 7.475.116,00 |
| 02.07.2026 | 72,98 | 73,37 | 66,78 | 68,35 | -3,35% | 16.847.990,00 |
| 01.07.2026 | 72,64 | 73,17 | 69,79 | 70,72 | -5,57% | 14.287.689,00 |
| 30.06.2026 | 74,48 | 75,24 | 73,35 | 74,89 | 0,13% | 9.721.902,00 |
| 29.06.2026 | 72,70 | 74,83 | 69,86 | 74,79 | 4,72% | 10.009.554,00 |
| 26.06.2026 | 72,45 | 72,45 | 70,69 | 71,42 | -4,62% | 9.831.308,00 |
| 25.06.2026 | 75,77 | 75,87 | 71,34 | 74,88 | 4,23% | 11.006.944,00 |
| 24.06.2026 | 71,81 | 72,86 | 69,57 | 71,84 | -0,81% | 7.255.746,00 |
| 23.06.2026 | 72,00 | 74,06 | 71,68 | 72,43 | -9,36% | 14.128.851,00 |
| 22.06.2026 | 80,12 | 81,17 | 79,05 | 79,91 | 2,44% | 10.397.287,00 |
| 19.06.2026 | 77,51 | 78,14 | 77,40 | 78,01 | -0,49% | - |
| 18.06.2026 | 75,89 | 78,54 | 75,61 | 78,39 | 6,86% | 17.547.270,00 |
| 17.06.2026 | 76,36 | 76,54 | 73,28 | 73,36 | -1,60% | 11.338.942,00 |
| 16.06.2026 | 77,44 | 78,57 | 74,39 | 74,55 | -5,57% | 12.658.930,00 |
| 15.06.2026 | 80,12 | 80,43 | 78,64 | 78,95 | 2,13% | 10.457.135,00 |
| 12.06.2026 | 76,50 | 78,76 | 76,31 | 77,30 | -1,05% | 11.434.174,00 |
| 11.06.2026 | 74,03 | 78,26 | 73,16 | 78,12 | 10,43% | 18.011.038,00 |
| 10.06.2026 | 72,36 | 74,20 | 70,02 | 70,74 | -3,52% | 17.259.728,00 |
| 09.06.2026 | 75,82 | 76,31 | 67,73 | 73,32 | -2,25% | 24.160.072,00 |
| 08.06.2026 | 74,74 | 76,66 | 74,22 | 75,01 | 6,07% | 13.173.815,00 |
| 05.06.2026 | 73,68 | 74,49 | 69,42 | 70,72 | -9,75% | 20.081.578,00 |
| 04.06.2026 | 75,00 | 78,64 | 74,71 | 78,36 | -1,69% | 13.626.972,00 |
| 03.06.2026 | 80,30 | 81,42 | 78,09 | 79,71 | 0,25% | 15.336.675,00 |
| 02.06.2026 | 76,37 | 80,59 | 75,61 | 79,51 | 15,20% | 20.796.194,00 |
| 01.06.2026 | 68,68 | 69,43 | 66,99 | 69,02 | -0,42% | 9.921.071,00 |