71,154$
3,81%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 70,27 | 70,92 | 68,04 | 69,31 | -0,20% | 8.961.627,00 |
| 28.05.2026 | 70,06 | 70,20 | 67,46 | 69,45 | 2,51% | 10.095.118,00 |
| 27.05.2026 | 70,53 | 70,77 | 66,13 | 67,75 | -4,16% | 13.402.526,00 |
| 26.05.2026 | 69,75 | 71,07 | 69,14 | 70,69 | 5,73% | 15.499.330,00 |
| 22.05.2026 | 66,50 | 68,14 | 66,18 | 66,86 | 1,83% | 7.691.471,00 |
| 21.05.2026 | 64,50 | 65,99 | 63,82 | 65,66 | 1,12% | 7.626.955,00 |
| 20.05.2026 | 63,77 | 65,06 | 63,19 | 64,93 | 6,04% | 10.873.227,00 |
| 19.05.2026 | 59,98 | 62,40 | 59,08 | 61,23 | 0,44% | 10.720.880,00 |
| 18.05.2026 | 63,20 | 63,34 | 59,72 | 60,96 | -0,73% | 13.919.693,00 |
| 15.05.2026 | 60,62 | 62,21 | 59,94 | 61,41 | -4,61% | 9.400.368,00 |
| 14.05.2026 | 63,36 | 65,31 | 63,06 | 64,38 | 1,56% | 11.782.993,00 |
| 13.05.2026 | 61,24 | 63,73 | 60,34 | 63,39 | 9,43% | 16.894.999,00 |
| 12.05.2026 | 58,58 | 58,77 | 55,60 | 57,93 | -3,64% | 10.841.522,00 |
| 11.05.2026 | 59,05 | 60,20 | 58,37 | 60,12 | 1,61% | 10.762.507,00 |
| 08.05.2026 | 56,72 | 59,40 | 56,70 | 59,17 | 5,85% | 11.477.866,00 |
| 07.05.2026 | 57,74 | 57,89 | 55,20 | 55,90 | -3,54% | 10.745.939,00 |
| 06.05.2026 | 56,98 | 58,01 | 55,56 | 57,95 | 1,35% | 12.040.930,00 |
| 05.05.2026 | 55,98 | 57,67 | 55,78 | 57,18 | 3,72% | 12.588.411,00 |
| 04.05.2026 | 56,32 | 56,52 | 54,61 | 55,13 | -1,11% | 11.058.081,00 |
| 01.05.2026 | 54,74 | 56,42 | 54,35 | 55,75 | 1,11% | 8.407.086,00 |
| 30.04.2026 | 52,95 | 55,31 | 52,45 | 55,14 | 4,69% | 15.349.758,00 |
| 29.04.2026 | 51,66 | 53,26 | 51,38 | 52,67 | 5,74% | 17.347.213,00 |
| 28.04.2026 | 50,19 | 50,59 | 48,97 | 49,81 | -1,48% | 10.092.038,00 |
| 27.04.2026 | 50,19 | 50,82 | 49,39 | 50,56 | 0,18% | 10.660.859,00 |
| 24.04.2026 | 51,53 | 51,60 | 49,77 | 50,47 | 1,53% | 13.573.777,00 |
| 23.04.2026 | 48,13 | 51,40 | 48,10 | 49,71 | 10,81% | 25.606.922,00 |
| 22.04.2026 | 44,69 | 44,98 | 43,89 | 44,86 | 1,26% | 16.940.828,00 |
| 21.04.2026 | 44,71 | 45,11 | 43,86 | 44,30 | -0,36% | 9.127.210,00 |
| 20.04.2026 | 44,20 | 44,78 | 43,76 | 44,46 | 0,54% | 12.190.062,00 |
| 17.04.2026 | 43,21 | 44,64 | 43,05 | 44,22 | 6,37% | 19.657.187,00 |
| 16.04.2026 | 40,56 | 41,75 | 40,29 | 41,57 | 2,19% | 12.235.932,00 |
| 15.04.2026 | 40,71 | 40,84 | 40,00 | 40,68 | -0,54% | 6.491.142,00 |
| 14.04.2026 | 40,90 | 41,44 | 40,44 | 40,90 | 1,44% | 7.523.133,00 |
| 13.04.2026 | 39,67 | 40,41 | 39,40 | 40,32 | 2,13% | 4.929.059,00 |
| 10.04.2026 | 39,60 | 40,04 | 39,40 | 39,48 | 0,87% | 7.550.076,00 |
| 09.04.2026 | 38,20 | 39,28 | 38,07 | 39,14 | 3,05% | 9.097.134,00 |
| 08.04.2026 | 38,05 | 38,15 | 37,26 | 37,98 | 6,45% | 10.273.486,00 |
| 07.04.2026 | 35,70 | 35,90 | 34,81 | 35,68 | 0,68% | 10.636.277,00 |
| 06.04.2026 | 34,54 | 36,45 | 34,52 | 35,44 | 3,26% | 10.218.958,00 |
| 02.04.2026 | 32,74 | 34,39 | 32,63 | 34,32 | -0,58% | 7.366.126,00 |
| 01.04.2026 | 34,54 | 35,00 | 34,35 | 34,52 | -0,09% | 8.863.789,00 |
| 31.03.2026 | 32,47 | 34,57 | 32,35 | 34,55 | 10,31% | 11.198.161,00 |
| 30.03.2026 | 32,96 | 33,16 | 31,12 | 31,32 | -3,75% | 8.749.726,00 |
| 27.03.2026 | 32,44 | 32,93 | 32,19 | 32,54 | -1,12% | 8.050.344,00 |
| 26.03.2026 | 33,21 | 34,09 | 32,78 | 32,91 | -1,53% | 11.451.479,00 |
| 25.03.2026 | 32,88 | 33,72 | 32,77 | 33,42 | 4,60% | 7.785.994,00 |
| 24.03.2026 | 30,72 | 32,12 | 30,72 | 31,95 | 0,92% | 6.440.087,00 |
| 23.03.2026 | 31,48 | 32,29 | 31,34 | 31,66 | 2,59% | 7.821.346,00 |
| 20.03.2026 | 32,38 | 32,38 | 30,38 | 30,86 | -4,81% | 12.035.786,00 |
| 19.03.2026 | 31,50 | 32,76 | 31,31 | 32,42 | -2,44% | 8.091.828,00 |
| 18.03.2026 | 33,96 | 34,05 | 33,04 | 33,23 | -1,66% | 5.148.138,00 |
| 17.03.2026 | 34,20 | 34,23 | 33,51 | 33,79 | 0,99% | 7.267.504,00 |
| 16.03.2026 | 33,87 | 34,18 | 32,89 | 33,46 | 1,79% | 11.430.212,00 |
| 13.03.2026 | 33,30 | 33,74 | 32,60 | 32,87 | -1,11% | 7.645.279,00 |
| 12.03.2026 | 34,28 | 34,29 | 32,97 | 33,24 | -2,41% | 11.451.068,00 |
| 11.03.2026 | 33,93 | 34,37 | 33,47 | 34,06 | 1,61% | 6.756.784,00 |
| 10.03.2026 | 33,67 | 34,60 | 33,40 | 33,52 | -0,03% | 12.465.154,00 |
| 09.03.2026 | 31,26 | 33,73 | 30,66 | 33,53 | 6,92% | 13.747.645,00 |
| 06.03.2026 | 31,57 | 31,88 | 31,19 | 31,36 | -5,85% | 7.457.361,00 |
| 05.03.2026 | 33,41 | 34,11 | 32,49 | 33,31 | -0,06% | 10.011.018,00 |
| 04.03.2026 | 32,21 | 33,43 | 31,88 | 33,33 | 5,41% | 10.045.916,00 |
| 03.03.2026 | 31,18 | 31,92 | 30,89 | 31,62 | -5,56% | 8.223.869,00 |
| 02.03.2026 | 32,54 | 33,52 | 32,54 | 33,48 | -0,39% | 5.554.944,00 |
| 27.02.2026 | 33,42 | 33,74 | 33,18 | 33,61 | -2,24% | 4.909.586,00 |
| 26.02.2026 | 34,75 | 34,91 | 33,54 | 34,38 | -0,52% | 6.774.685,00 |
| 25.02.2026 | 33,92 | 34,57 | 33,73 | 34,56 | 1,50% | 4.199.394,00 |
| 24.02.2026 | 34,30 | 34,86 | 33,91 | 34,05 | 0,18% | 6.119.449,00 |
| 23.02.2026 | 33,87 | 34,17 | 33,45 | 33,99 | 1,10% | 4.240.266,00 |
| 20.02.2026 | 33,23 | 33,88 | 33,18 | 33,62 | 1,27% | 5.073.281,00 |
| 19.02.2026 | 33,31 | 33,64 | 33,04 | 33,20 | -1,69% | 4.960.462,00 |
| 18.02.2026 | 34,32 | 34,32 | 33,56 | 33,77 | 1,72% | 6.307.516,00 |
| 17.02.2026 | 32,69 | 33,29 | 32,14 | 33,20 | -1,22% | 6.808.997,00 |
| 13.02.2026 | 33,85 | 33,90 | 33,23 | 33,61 | 0,00% | 8.143.126,00 |