31,390$
0,10%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 29,85 | 31,53 | 29,85 | 31,42 | 0,19% | 460.835,00 |
| 06.03.2026 | 31,57 | 31,88 | 31,19 | 31,36 | -5,85% | 102.119,00 |
| 05.03.2026 | 33,41 | 34,11 | 32,49 | 33,31 | -0,06% | 10.010.762,00 |
| 04.03.2026 | 32,21 | 33,43 | 31,88 | 33,33 | 5,41% | 10.045.916,00 |
| 03.03.2026 | 31,18 | 31,92 | 30,89 | 31,62 | -5,56% | 8.223.869,00 |
| 02.03.2026 | 32,54 | 33,52 | 32,54 | 33,48 | -0,39% | 5.554.944,00 |
| 27.02.2026 | 33,42 | 33,74 | 33,18 | 33,61 | -2,24% | 4.909.586,00 |
| 26.02.2026 | 34,75 | 34,91 | 33,54 | 34,38 | -0,52% | 6.774.685,00 |
| 25.02.2026 | 33,92 | 34,57 | 33,73 | 34,56 | 1,50% | 4.199.394,00 |
| 24.02.2026 | 34,30 | 34,86 | 33,91 | 34,05 | 0,18% | 6.119.449,00 |
| 23.02.2026 | 33,87 | 34,17 | 33,45 | 33,99 | 1,10% | 4.240.266,00 |
| 20.02.2026 | 33,23 | 33,88 | 33,18 | 33,62 | 1,27% | 5.073.281,00 |
| 19.02.2026 | 33,31 | 33,64 | 33,04 | 33,20 | -1,69% | 4.960.462,00 |
| 18.02.2026 | 34,32 | 34,32 | 33,56 | 33,77 | 1,72% | 6.307.516,00 |
| 17.02.2026 | 32,69 | 33,29 | 32,14 | 33,20 | -1,22% | 6.808.997,00 |
| 13.02.2026 | 33,85 | 33,90 | 33,23 | 33,61 | 0,00% | 8.143.126,00 |
| 12.02.2026 | 34,69 | 34,83 | 33,25 | 33,61 | -3,83% | 13.503.201,00 |
| 11.02.2026 | 33,68 | 35,07 | 33,52 | 34,95 | 4,52% | 15.264.555,00 |
| 10.02.2026 | 33,21 | 33,90 | 32,92 | 33,44 | 2,86% | 16.233.059,00 |
| 09.02.2026 | 32,00 | 33,00 | 31,96 | 32,51 | 8,91% | 16.786.822,00 |
| 06.02.2026 | 28,71 | 29,95 | 28,67 | 29,85 | 3,00% | 9.944.455,00 |
| 05.02.2026 | 29,14 | 29,57 | 28,60 | 28,98 | -1,19% | 6.503.829,00 |
| 04.02.2026 | 28,37 | 29,63 | 28,15 | 29,33 | 5,28% | 13.084.543,00 |
| 03.02.2026 | 28,09 | 28,21 | 27,27 | 27,86 | -3,16% | 8.683.866,00 |
| 02.02.2026 | 27,84 | 28,86 | 27,69 | 28,77 | 3,16% | 8.192.580,00 |
| 30.01.2026 | 28,76 | 28,81 | 27,68 | 27,89 | -2,55% | 8.609.221,00 |
| 29.01.2026 | 28,28 | 28,85 | 27,60 | 28,62 | -5,64% | 20.640.682,00 |
| 28.01.2026 | 29,96 | 30,41 | 29,42 | 30,33 | 3,30% | 12.391.881,00 |
| 27.01.2026 | 28,73 | 29,51 | 28,72 | 29,36 | 2,66% | 6.592.517,00 |
| 26.01.2026 | 28,60 | 28,75 | 28,39 | 28,60 | -1,55% | 4.261.643,00 |
| 23.01.2026 | 29,31 | 29,37 | 28,79 | 29,05 | 0,07% | 4.744.469,00 |
| 22.01.2026 | 29,11 | 29,32 | 28,82 | 29,03 | 1,79% | 4.248.621,00 |
| 21.01.2026 | 27,70 | 28,68 | 27,65 | 28,52 | 5,16% | 6.641.946,00 |
| 20.01.2026 | 26,97 | 27,59 | 26,91 | 27,12 | -3,25% | 5.222.374,00 |
| 16.01.2026 | 28,15 | 28,56 | 28,03 | 28,03 | 0,11% | 3.612.057,00 |
| 15.01.2026 | 28,49 | 28,49 | 27,96 | 28,00 | 0,43% | 5.287.203,00 |
| 14.01.2026 | 28,35 | 28,35 | 27,63 | 27,88 | -1,93% | 8.712.349,00 |
| 13.01.2026 | 28,50 | 28,76 | 28,21 | 28,43 | 0,28% | 4.753.562,00 |
| 12.01.2026 | 28,73 | 28,75 | 28,14 | 28,35 | -1,70% | 7.603.520,00 |
| 09.01.2026 | 28,71 | 28,91 | 28,38 | 28,84 | 2,85% | 7.177.424,00 |
| 08.01.2026 | 28,18 | 28,37 | 27,78 | 28,04 | -2,91% | 6.860.011,00 |
| 07.01.2026 | 28,96 | 29,08 | 28,61 | 28,88 | -1,80% | 5.204.013,00 |
| 06.01.2026 | 28,52 | 29,53 | 28,49 | 29,41 | 7,30% | 9.984.050,00 |
| 05.01.2026 | 27,56 | 27,84 | 27,37 | 27,41 | 0,15% | 6.515.091,00 |