21,200€
1,92%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,70 | 21,40 | 20,70 | 21,20 | 1,92% | - |
| 08.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | 500,00 |
| 07.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 41,00 |
| 06.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | 15,00 |
| 05.05.2025 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | 75,00 |
| 02.05.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 3,00% | 215,00 |
| 30.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 700,00 |
| 29.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 1.400,00 |
| 25.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 684,00 |
| 24.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 17,24% | 2,00 |
| 22.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | 299,00 |
| 16.04.2025 | 18,10 | 18,10 | 17,70 | 17,70 | -2,75% | 794,00 |
| 15.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 12,00 |
| 14.04.2025 | 18,00 | 18,10 | 17,80 | 17,80 | 2,89% | 130,00 |
| 11.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 4,22% | 12,00 |
| 10.04.2025 | 19,40 | 19,40 | 16,60 | 16,60 | -1,19% | 1.862,00 |
| 09.04.2025 | 16,80 | 16,90 | 16,60 | 16,80 | -2,33% | 6.182,00 |
| 07.04.2025 | 16,40 | 17,20 | 16,00 | 17,20 | 0,00% | 1.028,00 |
| 04.04.2025 | 17,50 | 17,50 | 16,80 | 17,20 | -4,97% | 391,00 |
| 03.04.2025 | 19,50 | 19,60 | 18,10 | 18,10 | -9,50% | 2.391,00 |
| 02.04.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 1.018,00 |
| 01.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 1.000,00 |
| 31.03.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -3,40% | 1.050,00 |
| 28.03.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -3,74% | 1.912,00 |
| 27.03.2025 | 21,20 | 21,40 | 21,20 | 21,40 | -1,83% | 2.000,00 |
| 26.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 246,00 |
| 25.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 40,00 |
| 21.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | 600,00 |
| 20.03.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -3,39% | 2.612,00 |
| 19.03.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 4,42% | 137,00 |
| 14.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | 51,00 |
| 13.03.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -4,39% | 562,00 |
| 11.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | -1,72% | 250,00 |
| 10.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 290,00 |
| 07.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | 230,00 |
| 05.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 26,00 |
| 04.03.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -4,24% | 150,00 |
| 03.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 150,00 |
| 28.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | 220,00 |
| 27.02.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -6,20% | 100,00 |
| 25.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 94,00 |
| 24.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 200,00 |
| 21.02.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 0,75% | 638,00 |
| 20.02.2025 | 25,40 | 26,80 | 25,40 | 26,60 | 3,91% | 694,00 |
| 19.02.2025 | 24,20 | 25,60 | 24,20 | 25,60 | 9,40% | 220,00 |
| 17.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | 25,00 |
| 13.02.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 4,55% | 500,00 |
| 12.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 150,00 |
| 11.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 150,00 |
| 10.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | 357,00 |
| 07.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | 90,00 |
| 06.02.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 100,00 |
| 04.02.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 2,88% | 650,00 |
| 03.02.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -3,70% | 1.744,00 |
| 31.01.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | 61,00 |
| 30.01.2025 | 22,60 | 22,60 | 21,40 | 21,40 | -10,08% | 765,00 |
| 27.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 80,00 |
| 24.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 200,00 |
| 22.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 200,00 |
| 20.01.2025 | 24,60 | 24,80 | 24,40 | 24,80 | 3,33% | 612,00 |
| 16.01.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 504,00 |
| 13.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 10,00 |
| 08.01.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -3,94% | 323,00 |
| 07.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 15,00 |
| 06.01.2025 | 24,00 | 25,40 | 24,00 | 25,40 | 8,55% | 670,00 |
| 03.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 10,00 |
| 02.01.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -3,28% | 363,00 |
| 27.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 538,00 |
| 23.12.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 2,56% | 596,00 |
| 20.12.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -1,68% | 897,00 |
| 19.12.2024 | 23,40 | 23,80 | 23,40 | 23,80 | -4,03% | 130,00 |
| 18.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 39,00 |
| 17.12.2024 | 24,20 | 24,80 | 24,20 | 24,80 | 1,64% | 40,00 |
| 16.12.2024 | 24,20 | 24,40 | 24,20 | 24,40 | -2,40% | 214,00 |
| 13.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 584,00 |
| 11.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 50,00 |
| 10.12.2024 | 25,20 | 25,40 | 24,80 | 24,80 | -1,59% | 559,00 |
| 09.12.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 1,61% | 59,00 |
| 06.12.2024 | 24,80 | 25,20 | 24,80 | 24,80 | 0,00% | 142,00 |
| 05.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 15,00 |
| 04.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 451,00 |
| 03.12.2024 | 24,80 | 24,80 | 24,20 | 24,40 | -1,61% | 476,00 |
| 02.12.2024 | 24,40 | 24,80 | 24,00 | 24,80 | 3,33% | 800,00 |
| 28.11.2024 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | 243,00 |
| 27.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 529,00 |
| 26.11.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | 380,00 |
| 25.11.2024 | 24,20 | 24,80 | 24,00 | 24,60 | 4,24% | 1.269,00 |
| 22.11.2024 | 23,60 | 23,60 | 23,00 | 23,60 | 0,00% | 3.047,00 |
| 21.11.2024 | 23,00 | 23,60 | 22,80 | 23,60 | 2,61% | 1.795,00 |
| 20.11.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 310,00 |
| 13.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | 50,00 |
| 12.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 250,00 |
| 07.11.2024 | 24,80 | 25,20 | 24,80 | 25,00 | 1,63% | 1.790,00 |
| 06.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 215,00 |
| 04.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | 14,00 |
| 01.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 10,00 |
| 31.10.2024 | 26,00 | 26,00 | 25,00 | 25,00 | -3,85% | 60,00 |
| 30.10.2024 | 26,40 | 26,40 | 26,00 | 26,00 | 1,56% | 207,00 |
| 23.10.2024 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | 156,00 |
| 18.10.2024 | 25,80 | 26,00 | 25,60 | 25,60 | 0,79% | 130,00 |