26,705$
2,87%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,44 | 26,93 | 26,33 | 26,73 | 2,97% | 890.584,00 |
| 04.11.2024 | 26,36 | 26,46 | 25,95 | 25,96 | -2,66% | 5.006.233,00 |
| 01.11.2024 | 26,61 | 26,98 | 26,44 | 26,67 | -1,73% | 6.813.875,00 |
| 31.10.2024 | 27,36 | 27,49 | 26,86 | 27,14 | -1,49% | 8.826.784,00 |
| 30.10.2024 | 28,03 | 28,31 | 27,51 | 27,55 | -4,74% | 8.422.155,00 |
| 29.10.2024 | 28,59 | 29,18 | 28,46 | 28,92 | 1,33% | 4.844.664,00 |
| 28.10.2024 | 27,98 | 28,60 | 27,79 | 28,54 | 1,13% | 7.224.427,00 |
| 25.10.2024 | 28,25 | 28,56 | 28,19 | 28,22 | 0,21% | 5.025.529,00 |
| 24.10.2024 | 28,45 | 28,46 | 27,92 | 28,16 | 0,93% | 4.164.754,00 |
| 23.10.2024 | 27,99 | 28,25 | 27,50 | 27,90 | 0,79% | 5.212.172,00 |
| 22.10.2024 | 27,64 | 27,75 | 27,39 | 27,68 | 0,91% | 3.648.895,00 |
| 21.10.2024 | 27,73 | 27,76 | 27,15 | 27,43 | -2,00% | 3.426.239,00 |
| 18.10.2024 | 27,94 | 28,07 | 27,77 | 27,99 | 2,00% | 3.958.093,00 |
| 17.10.2024 | 27,67 | 27,80 | 27,36 | 27,44 | 0,66% | 4.097.890,00 |
| 16.10.2024 | 27,56 | 27,58 | 27,18 | 27,26 | 1,41% | 3.382.779,00 |
| 15.10.2024 | 28,40 | 28,53 | 26,63 | 26,88 | -5,12% | 7.414.848,00 |
| 14.10.2024 | 27,96 | 28,44 | 27,88 | 28,33 | 1,40% | 2.907.704,00 |
| 11.10.2024 | 27,47 | 28,04 | 27,44 | 27,94 | 0,00% | 2.583.375,00 |
| 10.10.2024 | 28,00 | 28,03 | 27,79 | 27,94 | -0,78% | 2.715.473,00 |
| 09.10.2024 | 27,86 | 28,30 | 27,76 | 28,16 | 0,61% | 4.012.929,00 |
| 08.10.2024 | 27,93 | 28,02 | 27,60 | 27,99 | -0,67% | 5.320.708,00 |
| 07.10.2024 | 28,00 | 28,39 | 27,96 | 28,18 | -0,88% | 3.160.019,00 |
| 04.10.2024 | 28,50 | 28,59 | 28,19 | 28,43 | 0,67% | 3.556.290,00 |
| 03.10.2024 | 28,35 | 28,64 | 28,10 | 28,24 | -2,08% | 2.989.522,00 |
| 02.10.2024 | 28,61 | 29,19 | 28,50 | 28,84 | -0,21% | 3.978.268,00 |
| 01.10.2024 | 29,39 | 29,49 | 28,57 | 28,90 | -2,79% | 5.502.808,00 |
| 30.09.2024 | 29,86 | 30,08 | 29,45 | 29,73 | -2,08% | 3.377.319,00 |
| 27.09.2024 | 30,52 | 30,75 | 30,32 | 30,36 | 2,99% | 5.290.873,00 |
| 26.09.2024 | 29,34 | 29,61 | 28,75 | 29,48 | 4,91% | 5.251.440,00 |
| 25.09.2024 | 28,26 | 28,36 | 28,02 | 28,10 | -1,20% | 3.066.686,00 |
| 24.09.2024 | 28,48 | 28,71 | 28,16 | 28,44 | 1,90% | 3.973.996,00 |
| 23.09.2024 | 27,63 | 27,96 | 27,60 | 27,91 | -0,11% | 3.107.821,00 |
| 20.09.2024 | 27,99 | 28,14 | 27,54 | 27,94 | -3,62% | 6.848.894,00 |
| 19.09.2024 | 29,09 | 29,47 | 28,83 | 28,99 | 3,65% | 7.247.984,00 |
| 18.09.2024 | 28,40 | 28,75 | 27,89 | 27,97 | -0,89% | 3.867.306,00 |
| 17.09.2024 | 28,59 | 28,61 | 28,08 | 28,22 | 1,44% | 3.715.353,00 |
| 16.09.2024 | 27,92 | 28,01 | 27,50 | 27,82 | -2,69% | 6.846.693,00 |
| 13.09.2024 | 28,06 | 28,71 | 28,06 | 28,59 | 2,29% | 7.181.784,00 |
| 12.09.2024 | 28,12 | 28,21 | 27,66 | 27,95 | -1,34% | 6.614.778,00 |
| 11.09.2024 | 28,01 | 28,33 | 27,47 | 28,33 | 1,07% | 10.519.205,00 |
| 10.09.2024 | 28,32 | 28,39 | 27,45 | 28,03 | -2,91% | 6.648.518,00 |
| 09.09.2024 | 28,71 | 28,98 | 28,59 | 28,87 | 1,76% | 3.578.532,00 |
| 06.09.2024 | 29,36 | 29,39 | 28,37 | 28,37 | -3,83% | 5.003.621,00 |
| 05.09.2024 | 29,52 | 29,83 | 29,33 | 29,50 | -0,94% | 3.042.163,00 |
| 04.09.2024 | 29,51 | 30,15 | 29,41 | 29,78 | 0,64% | 3.252.050,00 |
| 03.09.2024 | 31,14 | 31,16 | 29,45 | 29,59 | -7,39% | 7.165.034,00 |
| 30.08.2024 | 31,89 | 32,12 | 31,60 | 31,95 | 2,57% | 3.549.423,00 |
| 29.08.2024 | 31,61 | 31,89 | 31,05 | 31,15 | 0,45% | 3.408.085,00 |
| 28.08.2024 | 31,31 | 31,40 | 30,78 | 31,01 | -1,52% | 3.516.821,00 |
| 27.08.2024 | 31,16 | 31,59 | 30,93 | 31,49 | 1,45% | 2.481.157,00 |
| 26.08.2024 | 31,42 | 31,44 | 30,95 | 31,04 | -1,87% | 3.713.745,00 |
| 23.08.2024 | 31,11 | 31,71 | 31,05 | 31,63 | 3,40% | 3.994.778,00 |
| 22.08.2024 | 31,49 | 31,52 | 30,59 | 30,59 | -2,89% | 3.774.949,00 |
| 21.08.2024 | 31,46 | 31,66 | 31,15 | 31,50 | 2,01% | 3.303.577,00 |
| 20.08.2024 | 31,14 | 31,21 | 30,69 | 30,88 | -1,40% | 2.638.011,00 |
| 19.08.2024 | 30,89 | 31,34 | 30,66 | 31,32 | 2,22% | 3.194.093,00 |
| 16.08.2024 | 30,54 | 30,91 | 30,48 | 30,64 | -0,26% | 3.366.504,00 |
| 15.08.2024 | 30,18 | 30,74 | 30,10 | 30,72 | 3,75% | 5.481.138,00 |
| 14.08.2024 | 30,08 | 30,18 | 29,41 | 29,61 | -1,27% | 3.334.779,00 |
| 13.08.2024 | 29,12 | 30,03 | 29,02 | 29,99 | 2,25% | 4.148.564,00 |
| 12.08.2024 | 29,45 | 29,57 | 29,17 | 29,33 | 0,00% | 2.993.903,00 |
| 09.08.2024 | 29,22 | 29,50 | 29,03 | 29,33 | -0,31% | 2.572.024,00 |
| 08.08.2024 | 28,79 | 29,57 | 28,50 | 29,42 | 4,18% | 5.536.047,00 |
| 07.08.2024 | 29,74 | 29,84 | 28,19 | 28,24 | -2,42% | 4.515.357,00 |
| 06.08.2024 | 28,90 | 29,60 | 28,81 | 28,94 | -1,53% | 5.198.527,00 |
| 05.08.2024 | 28,65 | 29,88 | 28,52 | 29,39 | -2,75% | 7.269.244,00 |
| 02.08.2024 | 30,84 | 30,94 | 30,01 | 30,22 | -3,76% | 6.890.666,00 |
| 01.08.2024 | 32,58 | 32,79 | 31,10 | 31,40 | -6,99% | 7.953.658,00 |
| 31.07.2024 | 33,55 | 33,89 | 33,12 | 33,76 | 3,59% | 5.537.305,00 |
| 30.07.2024 | 33,71 | 33,73 | 32,54 | 32,59 | -3,03% | 4.972.590,00 |
| 29.07.2024 | 33,93 | 34,30 | 33,56 | 33,61 | -1,12% | 5.165.398,00 |
| 26.07.2024 | 33,39 | 33,99 | 33,16 | 33,99 | 1,55% | 5.584.181,00 |
| 25.07.2024 | 34,54 | 35,41 | 33,38 | 33,47 | -15,35% | 13.793.070,00 |
| 24.07.2024 | 40,46 | 40,55 | 39,46 | 39,54 | -1,79% | 6.173.628,00 |
| 23.07.2024 | 40,17 | 40,45 | 40,13 | 40,26 | -4,17% | 2.959.234,00 |
| 22.07.2024 | 41,25 | 42,12 | 40,98 | 42,01 | 5,21% | 4.261.062,00 |
| 19.07.2024 | 40,62 | 40,69 | 39,84 | 39,93 | -4,01% | 4.096.236,00 |
| 18.07.2024 | 42,05 | 42,24 | 41,24 | 41,60 | 1,22% | 3.962.585,00 |
| 17.07.2024 | 41,76 | 42,27 | 40,99 | 41,10 | -3,79% | 4.538.820,00 |
| 16.07.2024 | 42,06 | 42,73 | 41,89 | 42,72 | 1,40% | 3.000.548,00 |
| 15.07.2024 | 42,60 | 42,63 | 41,94 | 42,13 | -1,27% | 2.379.995,00 |
| 12.07.2024 | 42,26 | 43,32 | 42,20 | 42,67 | 1,86% | 2.368.650,00 |
| 11.07.2024 | 43,20 | 43,23 | 41,84 | 41,89 | -1,62% | 4.198.256,00 |
| 10.07.2024 | 41,80 | 42,63 | 41,65 | 42,58 | 2,58% | 3.671.044,00 |
| 09.07.2024 | 42,02 | 42,05 | 41,23 | 41,51 | -2,12% | 2.602.699,00 |
| 08.07.2024 | 42,28 | 42,56 | 42,08 | 42,41 | -0,02% | 2.193.008,00 |
| 05.07.2024 | 42,57 | 42,60 | 41,81 | 42,42 | 3,16% | 2.225.359,00 |
| 03.07.2024 | 40,80 | 41,30 | 40,56 | 41,12 | 1,86% | 2.041.361,00 |
| 02.07.2024 | 39,47 | 40,38 | 39,34 | 40,37 | 2,85% | 3.524.774,00 |
| 01.07.2024 | 39,52 | 39,66 | 38,84 | 39,25 | -0,08% | 2.074.450,00 |
| 28.06.2024 | 39,27 | 39,86 | 39,01 | 39,28 | 0,74% | 2.542.583,00 |
| 27.06.2024 | 39,28 | 39,53 | 38,81 | 38,99 | -1,99% | 3.785.372,00 |
| 26.06.2024 | 39,21 | 39,78 | 39,20 | 39,78 | -0,80% | 3.112.784,00 |
| 25.06.2024 | 39,57 | 40,14 | 39,50 | 40,10 | -0,37% | 3.247.722,00 |
| 24.06.2024 | 40,75 | 41,14 | 40,23 | 40,25 | -1,32% | 2.695.773,00 |
| 21.06.2024 | 40,24 | 40,94 | 40,13 | 40,79 | 0,27% | 5.365.650,00 |
| 20.06.2024 | 41,36 | 41,38 | 40,48 | 40,68 | -5,57% | 4.598.423,00 |
| 18.06.2024 | 42,86 | 43,35 | 42,86 | 43,08 | -0,05% | 3.008.393,00 |
| 17.06.2024 | 42,71 | 43,12 | 42,50 | 43,10 | 1,51% | 2.705.118,00 |
| 14.06.2024 | 42,54 | 42,71 | 42,01 | 42,46 | -4,05% | 2.815.512,00 |