35,180$
-2,98%
Echtzeit-Aktienkurs Sensata Technologies Holding plc
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 36,18 | 36,53 | 35,14 | 35,19 | -2,95% | 754.699,00 |
| 05.09.2024 | 36,46 | 36,53 | 35,83 | 36,26 | -0,68% | 963.773,00 |
| 04.09.2024 | 36,31 | 37,00 | 35,96 | 36,51 | -0,25% | 1.290.175,00 |
| 03.09.2024 | 38,14 | 38,32 | 36,46 | 36,60 | -5,06% | 874.167,00 |
| 30.08.2024 | 38,30 | 38,57 | 37,96 | 38,55 | 1,55% | 1.200.644,00 |
| 29.08.2024 | 38,23 | 38,69 | 37,85 | 37,96 | 0,21% | 743.265,00 |
| 28.08.2024 | 37,87 | 38,61 | 37,61 | 37,88 | -0,42% | 966.983,00 |
| 27.08.2024 | 38,21 | 38,39 | 38,00 | 38,04 | -0,89% | 736.987,00 |
| 26.08.2024 | 38,52 | 39,04 | 38,35 | 38,38 | 0,00% | 1.030.219,00 |
| 23.08.2024 | 37,24 | 38,43 | 37,17 | 38,38 | 4,21% | 1.062.252,00 |
| 22.08.2024 | 37,36 | 37,60 | 36,75 | 36,83 | -1,29% | 773.651,00 |
| 21.08.2024 | 37,17 | 37,41 | 37,06 | 37,31 | 0,76% | 746.296,00 |
| 20.08.2024 | 37,18 | 37,33 | 36,75 | 37,03 | -0,91% | 717.374,00 |
| 19.08.2024 | 37,04 | 37,56 | 36,94 | 37,37 | 1,27% | 1.068.308,00 |
| 16.08.2024 | 37,09 | 37,15 | 36,56 | 36,90 | -0,57% | 923.595,00 |
| 15.08.2024 | 36,89 | 37,31 | 36,62 | 37,11 | 3,17% | 1.255.799,00 |
| 14.08.2024 | 36,45 | 36,57 | 35,72 | 35,97 | -1,29% | 1.353.358,00 |
| 13.08.2024 | 36,11 | 36,47 | 35,94 | 36,44 | 1,36% | 1.305.678,00 |
| 12.08.2024 | 36,01 | 36,04 | 35,59 | 35,95 | -0,25% | 2.155.034,00 |
| 09.08.2024 | 36,21 | 36,21 | 35,65 | 36,04 | -0,39% | 3.305.681,00 |
| 08.08.2024 | 35,32 | 36,22 | 35,09 | 36,18 | 3,43% | 2.788.624,00 |
| 07.08.2024 | 35,61 | 35,83 | 34,71 | 34,98 | -0,46% | 1.654.974,00 |
| 06.08.2024 | 35,25 | 35,84 | 35,01 | 35,14 | -0,31% | 1.781.515,00 |
| 05.08.2024 | 34,84 | 35,86 | 34,40 | 35,25 | -2,73% | 1.984.955,00 |
| 02.08.2024 | 36,39 | 36,51 | 35,69 | 36,24 | -2,82% | 1.771.198,00 |
| 01.08.2024 | 39,01 | 39,26 | 36,88 | 37,29 | -4,36% | 2.335.945,00 |
| 31.07.2024 | 38,83 | 39,46 | 38,34 | 38,99 | 2,15% | 2.324.080,00 |
| 30.07.2024 | 36,56 | 38,70 | 36,50 | 38,17 | 0,71% | 3.531.303,00 |
| 29.07.2024 | 37,69 | 38,56 | 37,69 | 37,90 | -0,86% | 3.486.550,00 |
| 26.07.2024 | 37,86 | 38,56 | 37,53 | 38,23 | 2,63% | 1.752.836,00 |
| 25.07.2024 | 37,30 | 38,19 | 37,06 | 37,25 | 0,00% | 2.037.557,00 |
| 24.07.2024 | 38,76 | 38,94 | 37,24 | 37,25 | -4,44% | 1.925.412,00 |
| 23.07.2024 | 39,44 | 39,64 | 38,97 | 38,98 | -0,43% | 1.471.343,00 |
| 22.07.2024 | 39,22 | 39,37 | 38,44 | 39,15 | 0,67% | 1.584.479,00 |
| 19.07.2024 | 41,00 | 41,04 | 38,67 | 38,89 | -6,33% | 2.833.889,00 |
| 18.07.2024 | 41,41 | 42,29 | 41,29 | 41,52 | -0,46% | 1.895.489,00 |
| 17.07.2024 | 42,10 | 42,29 | 41,60 | 41,71 | -1,39% | 1.536.920,00 |
| 16.07.2024 | 41,09 | 42,33 | 40,96 | 42,30 | 3,40% | 1.432.189,00 |
| 15.07.2024 | 40,36 | 41,56 | 40,32 | 40,91 | 0,52% | 2.345.985,00 |
| 12.07.2024 | 40,37 | 40,92 | 40,01 | 40,70 | 1,50% | 2.476.912,00 |
| 11.07.2024 | 39,81 | 40,58 | 39,51 | 40,10 | 2,11% | 1.856.761,00 |
| 10.07.2024 | 38,72 | 39,31 | 38,61 | 39,27 | 1,81% | 1.918.323,00 |
| 09.07.2024 | 38,53 | 38,75 | 38,39 | 38,57 | -0,05% | 1.650.629,00 |
| 08.07.2024 | 38,25 | 38,60 | 38,16 | 38,59 | 1,79% | 1.506.507,00 |
| 05.07.2024 | 37,72 | 38,18 | 37,64 | 37,91 | -0,03% | 2.017.145,00 |
| 03.07.2024 | 37,80 | 37,99 | 37,44 | 37,92 | 0,61% | 545.969,00 |
| 02.07.2024 | 37,31 | 37,98 | 37,22 | 37,69 | 0,88% | 1.718.317,00 |
| 01.07.2024 | 37,59 | 37,84 | 37,08 | 37,36 | -0,08% | 2.595.965,00 |
| 28.06.2024 | 37,39 | 37,96 | 36,85 | 37,39 | 0,35% | 2.638.993,00 |
| 27.06.2024 | 37,09 | 37,40 | 36,79 | 37,26 | 0,54% | 1.446.937,00 |
| 26.06.2024 | 36,99 | 37,12 | 36,61 | 37,06 | -0,67% | 1.233.967,00 |
| 25.06.2024 | 38,08 | 38,23 | 37,27 | 37,31 | -2,43% | 1.901.116,00 |
| 24.06.2024 | 38,15 | 38,51 | 37,95 | 38,24 | 0,61% | 817.598,00 |
| 21.06.2024 | 38,42 | 38,42 | 37,63 | 38,01 | -1,02% | 2.479.850,00 |
| 20.06.2024 | 38,57 | 38,66 | 38,14 | 38,40 | -0,85% | 1.119.813,00 |
| 18.06.2024 | 38,56 | 39,31 | 38,56 | 38,73 | 0,75% | 2.358.736,00 |
| 17.06.2024 | 38,10 | 38,50 | 37,99 | 38,44 | 0,76% | 1.264.218,00 |
| 14.06.2024 | 38,66 | 39,20 | 37,69 | 38,15 | -2,93% | 2.211.092,00 |
| 13.06.2024 | 39,63 | 39,76 | 38,90 | 39,30 | -0,86% | 1.403.754,00 |
| 12.06.2024 | 40,13 | 40,48 | 39,50 | 39,64 | 1,07% | 1.075.720,00 |
| 11.06.2024 | 39,33 | 39,48 | 38,84 | 39,22 | -0,81% | 1.574.778,00 |
| 10.06.2024 | 38,95 | 39,61 | 38,89 | 39,54 | 0,20% | 1.322.916,00 |
| 07.06.2024 | 38,84 | 39,49 | 38,77 | 39,46 | 0,66% | 1.293.228,00 |
| 06.06.2024 | 40,12 | 40,17 | 39,05 | 39,20 | -2,27% | 1.558.756,00 |
| 05.06.2024 | 40,24 | 40,30 | 39,63 | 40,11 | -0,12% | 1.665.130,00 |
| 04.06.2024 | 40,65 | 40,74 | 39,92 | 40,16 | -2,48% | 1.404.819,00 |
| 03.06.2024 | 41,53 | 41,73 | 41,16 | 41,18 | -0,34% | 3.014.736,00 |
| 31.05.2024 | 40,60 | 41,34 | 40,28 | 41,32 | 2,02% | 1.596.891,00 |
| 30.05.2024 | 40,53 | 40,76 | 40,29 | 40,50 | 0,10% | 2.157.040,00 |
| 29.05.2024 | 41,17 | 41,38 | 40,46 | 40,46 | -3,07% | 1.665.681,00 |
| 28.05.2024 | 42,50 | 42,60 | 41,69 | 41,74 | -0,26% | 1.635.941,00 |
| 24.05.2024 | 42,15 | 42,34 | 41,83 | 41,85 | -0,07% | 1.135.292,00 |
| 23.05.2024 | 42,22 | 42,32 | 41,67 | 41,88 | -0,29% | 1.127.697,00 |
| 22.05.2024 | 42,47 | 42,56 | 41,77 | 42,00 | -1,32% | 1.431.307,00 |
| 21.05.2024 | 42,40 | 42,80 | 42,21 | 42,56 | 0,05% | 1.256.242,00 |
| 20.05.2024 | 42,75 | 42,96 | 42,49 | 42,54 | -0,54% | 1.238.703,00 |
| 17.05.2024 | 42,69 | 42,87 | 42,41 | 42,77 | 0,30% | 1.766.667,00 |
| 16.05.2024 | 42,98 | 43,12 | 42,59 | 42,64 | -0,88% | 1.927.502,00 |
| 15.05.2024 | 43,08 | 43,14 | 42,68 | 43,02 | 0,77% | 1.380.273,00 |
| 14.05.2024 | 43,00 | 43,00 | 42,39 | 42,69 | 0,19% | 1.476.106,00 |
| 13.05.2024 | 42,46 | 42,76 | 42,18 | 42,61 | 0,64% | 2.841.042,00 |
| 10.05.2024 | 42,85 | 43,11 | 41,95 | 42,34 | -0,70% | 1.479.252,00 |
| 09.05.2024 | 42,69 | 42,86 | 42,19 | 42,64 | 0,21% | 1.651.426,00 |
| 08.05.2024 | 41,65 | 42,94 | 41,65 | 42,55 | 1,33% | 3.885.293,00 |
| 07.05.2024 | 41,91 | 42,29 | 41,52 | 41,99 | 2,19% | 4.136.622,00 |
| 06.05.2024 | 41,90 | 41,90 | 40,88 | 41,09 | 2,55% | 3.893.925,00 |
| 03.05.2024 | 39,95 | 40,31 | 39,26 | 40,07 | 1,70% | 3.544.118,00 |
| 02.05.2024 | 39,31 | 39,59 | 38,28 | 39,40 | 1,05% | 2.726.695,00 |
| 01.05.2024 | 38,57 | 39,39 | 37,77 | 38,99 | 1,77% | 4.796.084,00 |
| 30.04.2024 | 42,82 | 42,88 | 38,16 | 38,31 | 7,13% | 14.207.643,00 |
| 29.04.2024 | 35,25 | 35,76 | 35,21 | 35,76 | 2,23% | 1.816.141,00 |
| 26.04.2024 | 34,40 | 35,10 | 34,26 | 34,98 | 1,75% | 1.173.906,00 |
| 25.04.2024 | 34,11 | 34,43 | 33,84 | 34,38 | -0,12% | 819.099,00 |
| 24.04.2024 | 34,19 | 34,68 | 33,99 | 34,42 | 0,47% | 908.741,00 |
| 23.04.2024 | 33,75 | 34,46 | 33,45 | 34,26 | 1,63% | 998.082,00 |
| 22.04.2024 | 33,83 | 34,03 | 33,46 | 33,71 | 0,03% | 1.623.806,00 |
| 19.04.2024 | 33,41 | 33,87 | 33,38 | 33,70 | 0,57% | 1.725.508,00 |
| 18.04.2024 | 33,52 | 33,76 | 33,32 | 33,51 | 0,09% | 948.866,00 |
| 17.04.2024 | 33,83 | 34,28 | 33,45 | 33,48 | -0,56% | 1.370.635,00 |
| 16.04.2024 | 33,80 | 34,10 | 33,54 | 33,67 | -0,91% | 1.225.342,00 |