31,740$
-5,65%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 31,73 | 31,96 | 31,26 | 31,74 | -5,65% | 280.470,00 |
| 04.11.2024 | 34,36 | 34,79 | 33,54 | 33,64 | -2,44% | 2.346.150,00 |
| 01.11.2024 | 34,46 | 34,93 | 34,29 | 34,48 | 0,41% | 1.698.720,00 |
| 31.10.2024 | 34,88 | 35,06 | 34,34 | 34,34 | -1,83% | 1.560.811,00 |
| 30.10.2024 | 35,27 | 35,86 | 34,92 | 34,98 | -0,99% | 942.923,00 |
| 29.10.2024 | 35,34 | 35,40 | 34,75 | 35,33 | -0,62% | 668.256,00 |
| 28.10.2024 | 35,32 | 35,94 | 35,20 | 35,55 | 1,28% | 842.225,00 |
| 25.10.2024 | 35,00 | 35,68 | 34,87 | 35,10 | 0,46% | 966.233,00 |
| 24.10.2024 | 34,99 | 35,07 | 34,50 | 34,94 | 0,17% | 1.215.691,00 |
| 23.10.2024 | 34,89 | 35,46 | 34,45 | 34,88 | -0,43% | 999.538,00 |
| 22.10.2024 | 35,03 | 35,26 | 34,25 | 35,03 | -1,18% | 2.218.993,00 |
| 21.10.2024 | 35,92 | 36,04 | 35,29 | 35,45 | -1,50% | 960.354,00 |
| 18.10.2024 | 36,30 | 36,33 | 35,91 | 35,99 | -0,39% | 828.822,00 |
| 17.10.2024 | 36,04 | 36,18 | 35,54 | 36,13 | 0,61% | 841.234,00 |
| 16.10.2024 | 35,74 | 36,00 | 35,64 | 35,91 | 1,30% | 708.557,00 |
| 15.10.2024 | 36,17 | 36,64 | 35,41 | 35,45 | -2,85% | 828.281,00 |
| 14.10.2024 | 35,82 | 36,54 | 35,64 | 36,49 | 1,47% | 1.193.945,00 |
| 11.10.2024 | 35,20 | 36,08 | 35,11 | 35,96 | 2,10% | 991.366,00 |
| 10.10.2024 | 34,82 | 35,35 | 34,74 | 35,22 | 0,23% | 1.420.814,00 |
| 09.10.2024 | 34,85 | 35,39 | 34,78 | 35,14 | 0,69% | 667.476,00 |
| 08.10.2024 | 35,39 | 35,62 | 34,67 | 34,90 | -2,38% | 1.309.806,00 |
| 07.10.2024 | 34,72 | 35,82 | 34,63 | 35,75 | 2,44% | 2.085.347,00 |
| 04.10.2024 | 34,95 | 35,13 | 34,55 | 34,90 | 1,51% | 811.462,00 |
| 03.10.2024 | 34,43 | 34,77 | 34,31 | 34,38 | -1,15% | 655.745,00 |
| 02.10.2024 | 35,07 | 35,24 | 34,73 | 34,78 | -1,02% | 975.558,00 |
| 01.10.2024 | 35,82 | 35,82 | 34,79 | 35,14 | -2,01% | 1.143.943,00 |
| 30.09.2024 | 36,58 | 36,60 | 35,53 | 35,86 | -3,03% | 1.094.132,00 |
| 27.09.2024 | 37,12 | 37,40 | 36,75 | 36,98 | 0,90% | 904.704,00 |
| 26.09.2024 | 35,88 | 36,66 | 35,85 | 36,65 | 4,06% | 895.177,00 |
| 25.09.2024 | 35,99 | 35,99 | 35,07 | 35,22 | -2,19% | 582.854,00 |
| 24.09.2024 | 35,80 | 36,23 | 35,72 | 36,01 | 1,09% | 692.555,00 |
| 23.09.2024 | 35,50 | 35,83 | 35,44 | 35,62 | 0,76% | 869.630,00 |
| 20.09.2024 | 36,19 | 36,24 | 35,14 | 35,35 | -2,91% | 2.442.011,00 |
| 19.09.2024 | 36,48 | 36,64 | 35,76 | 36,41 | 2,74% | 1.042.411,00 |
| 18.09.2024 | 35,87 | 36,35 | 35,25 | 35,44 | -0,78% | 2.118.838,00 |
| 17.09.2024 | 35,31 | 36,07 | 35,31 | 35,72 | 1,94% | 970.801,00 |
| 16.09.2024 | 34,69 | 35,16 | 34,55 | 35,04 | 1,10% | 1.136.674,00 |
| 13.09.2024 | 34,54 | 34,99 | 34,23 | 34,66 | 1,49% | 1.206.551,00 |
| 12.09.2024 | 34,61 | 34,65 | 33,93 | 34,15 | -1,27% | 2.511.969,00 |
| 11.09.2024 | 34,48 | 34,75 | 33,78 | 34,59 | 0,23% | 834.235,00 |
| 10.09.2024 | 34,85 | 34,98 | 34,23 | 34,51 | -1,15% | 734.963,00 |
| 09.09.2024 | 35,32 | 35,41 | 34,67 | 34,91 | -0,80% | 1.177.185,00 |
| 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 |