33,390$
1,24%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 32,37 | 33,15 | 31,07 | 33,12 | 0,42% | 4,00 |
| 06.03.2026 | 33,29 | 33,45 | 32,58 | 32,98 | -3,68% | 4,00 |
| 05.03.2026 | 34,31 | 35,49 | 34,00 | 34,24 | -2,03% | 1.839.741,00 |
| 04.03.2026 | 35,70 | 36,00 | 34,72 | 34,95 | -0,99% | 1.542.503,00 |
| 03.03.2026 | 35,51 | 36,25 | 34,23 | 35,30 | -4,21% | 1.317.438,00 |
| 02.03.2026 | 36,39 | 37,29 | 35,89 | 36,85 | -1,31% | 1.698.322,00 |
| 27.02.2026 | 37,00 | 37,43 | 36,63 | 37,34 | -0,59% | 2.348.440,00 |
| 26.02.2026 | 38,09 | 38,25 | 37,15 | 37,56 | -0,79% | 1.458.873,00 |
| 25.02.2026 | 38,60 | 38,65 | 37,12 | 37,86 | -1,30% | 1.661.176,00 |
| 24.02.2026 | 37,07 | 39,09 | 37,07 | 38,36 | 3,62% | 2.586.376,00 |
| 23.02.2026 | 38,03 | 38,89 | 36,70 | 37,02 | -3,47% | 3.595.956,00 |
| 20.02.2026 | 35,85 | 38,39 | 35,59 | 38,35 | 6,06% | 4.690.482,00 |
| 19.02.2026 | 36,32 | 37,27 | 35,61 | 36,16 | -1,31% | 2.239.953,00 |
| 18.02.2026 | 36,84 | 37,42 | 36,43 | 36,64 | -0,62% | 1.909.057,00 |
| 17.02.2026 | 36,82 | 37,10 | 35,99 | 36,87 | -0,03% | 2.452.106,00 |
| 13.02.2026 | 36,06 | 36,91 | 35,98 | 36,88 | 2,13% | 2.353.868,00 |
| 12.02.2026 | 37,53 | 37,95 | 35,65 | 36,11 | -2,98% | 2.094.169,00 |
| 11.02.2026 | 36,43 | 37,41 | 36,14 | 37,22 | 2,53% | 2.941.645,00 |
| 10.02.2026 | 36,21 | 36,54 | 35,68 | 36,30 | 0,28% | 4.542.861,00 |
| 09.02.2026 | 36,03 | 36,41 | 35,86 | 36,20 | 0,58% | 2.522.975,00 |
| 06.02.2026 | 36,00 | 36,50 | 35,86 | 35,99 | 1,47% | 5.338.148,00 |
| 05.02.2026 | 35,47 | 35,90 | 34,89 | 35,47 | -1,75% | 1.684.442,00 |
| 04.02.2026 | 35,78 | 36,79 | 35,22 | 36,10 | 2,09% | 3.791.673,00 |
| 03.02.2026 | 35,78 | 36,25 | 34,69 | 35,36 | -0,62% | 1.618.561,00 |
| 02.02.2026 | 34,49 | 35,95 | 34,34 | 35,58 | 2,86% | 1.495.009,00 |
| 30.01.2026 | 34,62 | 35,00 | 34,11 | 34,59 | -0,95% | 1.678.092,00 |
| 29.01.2026 | 34,60 | 34,98 | 33,66 | 34,92 | 1,60% | 1.566.965,00 |
| 28.01.2026 | 35,42 | 35,62 | 34,25 | 34,37 | -2,47% | 1.710.261,00 |
| 27.01.2026 | 35,03 | 35,25 | 34,61 | 35,24 | 0,97% | 1.000.957,00 |
| 26.01.2026 | 34,58 | 34,93 | 34,40 | 34,90 | 1,31% | 812.528,00 |
| 23.01.2026 | 35,28 | 35,28 | 34,28 | 34,45 | -2,77% | 947.380,00 |
| 22.01.2026 | 36,00 | 36,14 | 35,22 | 35,43 | -0,03% | 1.155.098,00 |
| 21.01.2026 | 34,57 | 35,81 | 34,38 | 35,44 | 3,90% | 1.301.071,00 |
| 20.01.2026 | 34,27 | 34,64 | 33,79 | 34,11 | -2,71% | 1.199.881,00 |
| 16.01.2026 | 35,35 | 35,53 | 34,86 | 35,06 | -0,45% | 1.021.398,00 |
| 15.01.2026 | 35,88 | 36,04 | 35,18 | 35,22 | 0,51% | 1.288.153,00 |
| 14.01.2026 | 35,34 | 35,73 | 34,73 | 35,04 | -0,57% | 1.032.971,00 |
| 13.01.2026 | 34,86 | 35,47 | 34,81 | 35,24 | 1,35% | 939.047,00 |
| 12.01.2026 | 35,18 | 35,55 | 34,43 | 34,77 | -2,66% | 1.676.325,00 |
| 09.01.2026 | 35,38 | 35,79 | 34,67 | 35,72 | 1,30% | 881.367,00 |
| 08.01.2026 | 34,16 | 35,49 | 33,95 | 35,26 | 2,71% | 1.391.771,00 |
| 07.01.2026 | 35,78 | 35,85 | 34,21 | 34,33 | -4,56% | 1.279.764,00 |
| 06.01.2026 | 35,21 | 36,01 | 34,93 | 35,97 | 2,16% | 2.035.048,00 |
| 05.01.2026 | 35,15 | 36,14 | 35,10 | 35,21 | 0,92% | 1.716.178,00 |