37,400€
8,72%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 35,40 | 37,00 | 35,40 | 37,00 | 7,56% | 1.876,00 |
| 16.04.2026 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 169,00 |
| 15.04.2026 | 35,40 | 35,40 | 34,40 | 34,40 | -1,71% | 3.173,00 |
| 14.04.2026 | 34,20 | 35,00 | 34,20 | 35,00 | 4,79% | 2.188,00 |
| 13.04.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | 53,00 |
| 10.04.2026 | 33,60 | 34,00 | 33,60 | 33,80 | 0,60% | 3.324,00 |
| 09.04.2026 | 32,00 | 33,60 | 32,00 | 33,60 | 3,70% | 1.057,00 |
| 08.04.2026 | 31,80 | 32,40 | 31,80 | 32,40 | 5,88% | 2.591,00 |
| 07.04.2026 | 30,60 | 31,00 | 30,60 | 30,60 | 6,99% | 280,00 |
| 02.04.2026 | 28,80 | 28,80 | 28,60 | 28,60 | -4,03% | 36,00 |
| 01.04.2026 | 29,80 | 30,00 | 29,40 | 29,80 | 4,93% | 7.562,00 |
| 31.03.2026 | 27,80 | 28,40 | 27,60 | 28,40 | 0,71% | 6.912,00 |
| 27.03.2026 | 28,60 | 28,60 | 28,20 | 28,20 | -3,42% | 1.368,00 |
| 26.03.2026 | 28,60 | 29,40 | 28,60 | 29,20 | 0,69% | 2.614,00 |
| 25.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 8,21% | 50,00 |
| 24.03.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 3,08% | 4.226,00 |
| 23.03.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -4,41% | 825,00 |
| 20.03.2026 | 28,20 | 28,20 | 27,20 | 27,20 | -1,45% | 788,00 |
| 19.03.2026 | 28,20 | 28,20 | 27,60 | 27,60 | -6,12% | 257,00 |
| 18.03.2026 | 29,40 | 29,60 | 29,40 | 29,40 | 0,68% | 1.399,00 |
| 17.03.2026 | 29,60 | 29,60 | 29,20 | 29,20 | -0,68% | 1.342,00 |
| 16.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | 1.514,00 |
| 13.03.2026 | 28,80 | 29,20 | 28,60 | 28,60 | -2,05% | 1.688,00 |
| 12.03.2026 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | 92,00 |
| 10.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 710,00 |
| 09.03.2026 | 25,60 | 28,20 | 25,60 | 28,20 | 4,44% | 2.869,00 |
| 06.03.2026 | 27,80 | 28,00 | 27,00 | 27,00 | -5,59% | 1.301,00 |
| 05.03.2026 | 29,00 | 29,40 | 28,60 | 28,60 | 3,62% | 1.044,00 |
| 04.03.2026 | 27,00 | 28,00 | 27,00 | 27,60 | 2,99% | 2.506,00 |
| 03.03.2026 | 26,60 | 27,00 | 26,60 | 26,80 | -4,29% | 1.597,00 |
| 02.03.2026 | 27,00 | 28,00 | 27,00 | 28,00 | -2,78% | 5.118,00 |
| 27.02.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 44,00 |
| 26.02.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -0,69% | 1.818,00 |
| 24.02.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 2,84% | 1.254,00 |
| 23.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 565,00 |
| 20.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 620,00 |
| 19.02.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -0,70% | 562,00 |
| 18.02.2026 | 28,60 | 29,00 | 28,60 | 28,60 | 5,15% | 3.388,00 |
| 17.02.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -0,73% | 296,00 |
| 16.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 81,00 |
| 12.02.2026 | 29,80 | 29,80 | 28,00 | 28,20 | -1,40% | 2.455,00 |
| 11.02.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 1,42% | 1.440,00 |
| 10.02.2026 | 27,40 | 28,40 | 27,40 | 28,20 | 1,44% | 2.690,00 |
| 09.02.2026 | 26,00 | 27,80 | 26,00 | 27,80 | 11,20% | 2.414,00 |
| 06.02.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 2,46% | 1.156,00 |
| 05.02.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -2,40% | 5.498,00 |
| 04.02.2026 | 24,00 | 25,00 | 24,00 | 25,00 | 5,93% | 1.299,00 |
| 03.02.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 1,72% | 1.924,00 |
| 02.02.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | 159,00 |
| 30.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 2.059,00 |
| 29.01.2026 | 26,00 | 26,00 | 23,40 | 23,40 | -6,40% | 4.263,00 |
| 28.01.2026 | 25,60 | 25,60 | 25,00 | 25,00 | 3,31% | 1.291,00 |
| 26.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 216,00 |
| 23.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 1,65% | 1.613,00 |
| 21.01.2026 | 23,40 | 24,20 | 23,40 | 24,20 | 6,14% | 286,00 |
| 19.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -5,79% | 15,00 |
| 16.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 337,00 |
| 15.01.2026 | 24,40 | 24,60 | 24,20 | 24,20 | 0,00% | 1.664,00 |
| 14.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 1.055,00 |
| 13.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 1.499,00 |
| 12.01.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 194,00 |
| 09.01.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 18.536,00 |
| 08.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 9,00 |
| 07.01.2026 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | 1.517,00 |
| 06.01.2026 | 24,40 | 25,20 | 24,40 | 25,20 | 6,78% | 180,00 |
| 05.01.2026 | 23,80 | 23,80 | 23,40 | 23,60 | 1,72% | 17,00 |
| 02.01.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 5,45% | 1.006,00 |
| 29.12.2025 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | 527,00 |
| 23.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 1,00 |
| 22.12.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 221,00 |
| 19.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | 1.250,00 |
| 18.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,80% | 2.724,00 |
| 17.12.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | 1.386,00 |
| 16.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | 50,00 |
| 15.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 44,00 |
| 12.12.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 2,73% | 2.289,00 |
| 11.12.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | 2.152,00 |
| 09.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1.000,00 |
| 05.12.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 2,73% | 2.828,00 |
| 04.12.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 1,85% | 4.766,00 |
| 03.12.2025 | 20,80 | 21,60 | 20,80 | 21,60 | 6,93% | 3.500,00 |
| 02.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | 3.499,00 |
| 01.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | 1.221,00 |
| 28.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 2.346,00 |
| 27.11.2025 | 19,70 | 19,70 | 19,60 | 19,60 | 0,00% | 16,00 |
| 26.11.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 2,08% | 1.010,00 |
| 25.11.2025 | 19,30 | 19,30 | 19,00 | 19,20 | 1,05% | 2.679,00 |
| 24.11.2025 | 19,00 | 19,20 | 19,00 | 19,00 | 1,60% | 4.262,00 |
| 21.11.2025 | 18,50 | 18,70 | 18,50 | 18,70 | -0,53% | 4.200,00 |
| 20.11.2025 | 19,90 | 19,90 | 18,80 | 18,80 | -3,09% | 3.622,00 |
| 19.11.2025 | 19,30 | 19,40 | 19,30 | 19,40 | 1,57% | 577,00 |
| 18.11.2025 | 19,70 | 19,70 | 19,10 | 19,10 | -3,54% | 2.038,00 |
| 17.11.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,98% | 4.165,00 |
| 14.11.2025 | 20,60 | 20,60 | 19,80 | 20,20 | -2,88% | 5.513,00 |
| 13.11.2025 | 20,80 | 21,00 | 20,80 | 20,80 | 0,00% | 5.204,00 |
| 12.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 15,00 |
| 11.11.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | 2.009,00 |
| 10.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 981,00 |
| 07.11.2025 | 20,60 | 20,60 | 20,00 | 20,20 | -2,88% | 1.202,00 |
| 06.11.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,97% | 3.816,00 |