30,170$
0,10%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 30,24 | 30,28 | 29,89 | 30,17 | 0,10% | 933.912,00 |
| 26.06.2025 | 30,12 | 30,31 | 29,98 | 30,14 | 0,67% | 5.171.351,00 |
| 25.06.2025 | 29,60 | 29,95 | 29,15 | 29,94 | -0,76% | 8.010.082,00 |
| 24.06.2025 | 29,66 | 30,21 | 29,61 | 30,17 | 3,68% | 8.771.967,00 |
| 23.06.2025 | 28,46 | 29,15 | 28,44 | 29,10 | 1,50% | 5.883.036,00 |
| 20.06.2025 | 29,23 | 29,28 | 28,43 | 28,67 | -1,21% | 6.867.304,00 |
| 18.06.2025 | 28,72 | 29,34 | 28,65 | 29,02 | 0,76% | 6.092.072,00 |
| 17.06.2025 | 29,24 | 29,37 | 28,72 | 28,80 | -2,90% | 7.212.321,00 |
| 16.06.2025 | 29,63 | 29,82 | 29,46 | 29,66 | 1,64% | 6.836.561,00 |
| 13.06.2025 | 29,28 | 29,80 | 29,11 | 29,18 | -2,44% | 7.880.666,00 |
| 12.06.2025 | 29,82 | 30,17 | 29,78 | 29,91 | 0,07% | 6.733.498,00 |
| 11.06.2025 | 30,29 | 30,54 | 29,72 | 29,89 | -1,68% | 8.147.078,00 |
| 10.06.2025 | 29,37 | 30,42 | 29,29 | 30,40 | 2,70% | 9.843.275,00 |
| 09.06.2025 | 28,99 | 29,69 | 28,98 | 29,60 | 4,04% | 8.400.306,00 |
| 06.06.2025 | 28,41 | 28,59 | 28,32 | 28,45 | 0,57% | 5.552.816,00 |
| 05.06.2025 | 28,73 | 28,98 | 28,18 | 28,29 | -0,42% | 10.603.680,00 |
| 04.06.2025 | 27,72 | 28,67 | 27,70 | 28,41 | 10,67% | 13.665.298,00 |
| 03.06.2025 | 24,80 | 25,85 | 24,73 | 25,67 | 2,48% | 7.567.969,00 |
| 02.06.2025 | 24,61 | 25,08 | 24,61 | 25,05 | 0,16% | 4.490.249,00 |
| 30.05.2025 | 25,35 | 25,36 | 24,55 | 25,01 | -1,61% | 6.653.497,00 |
| 29.05.2025 | 25,88 | 25,89 | 25,29 | 25,42 | 1,72% | 5.391.896,00 |
| 28.05.2025 | 25,39 | 25,45 | 24,98 | 24,99 | -1,54% | 6.073.514,00 |
| 27.05.2025 | 25,73 | 25,73 | 25,21 | 25,38 | 3,97% | 7.070.053,00 |
| 23.05.2025 | 24,47 | 24,69 | 24,27 | 24,41 | -3,06% | 7.652.590,00 |
| 22.05.2025 | 25,64 | 25,78 | 25,18 | 25,18 | -0,28% | 7.478.247,00 |
| 21.05.2025 | 25,84 | 26,08 | 25,15 | 25,25 | -2,40% | 6.039.621,00 |
| 20.05.2025 | 25,73 | 25,94 | 25,63 | 25,87 | 0,15% | 6.338.938,00 |
| 19.05.2025 | 25,49 | 25,87 | 25,39 | 25,83 | 0,04% | 5.044.565,00 |
| 16.05.2025 | 25,82 | 25,90 | 25,63 | 25,82 | -0,50% | 2.825.680,00 |
| 15.05.2025 | 25,98 | 26,10 | 25,75 | 25,95 | -0,46% | 4.437.499,00 |
| 14.05.2025 | 26,06 | 26,29 | 25,97 | 26,07 | -0,23% | 5.517.026,00 |
| 13.05.2025 | 25,42 | 26,15 | 25,36 | 26,13 | 2,79% | 6.316.494,00 |
| 12.05.2025 | 25,30 | 25,54 | 24,91 | 25,42 | 6,23% | 9.612.005,00 |
| 09.05.2025 | 23,83 | 24,04 | 23,73 | 23,93 | 3,32% | 5.882.572,00 |
| 08.05.2025 | 23,26 | 23,47 | 22,96 | 23,16 | 0,43% | 6.069.098,00 |
| 07.05.2025 | 22,80 | 23,16 | 22,60 | 23,06 | 2,26% | 4.644.456,00 |
| 06.05.2025 | 22,58 | 22,84 | 22,50 | 22,55 | -1,83% | 3.980.243,00 |
| 05.05.2025 | 23,32 | 23,41 | 22,93 | 22,97 | -2,05% | 4.939.986,00 |
| 02.05.2025 | 23,15 | 23,62 | 23,15 | 23,45 | 3,12% | 7.284.024,00 |
| 01.05.2025 | 22,83 | 23,05 | 22,64 | 22,74 | 0,13% | 5.051.463,00 |
| 30.04.2025 | 22,17 | 22,75 | 21,97 | 22,71 | -1,17% | 6.720.699,00 |
| 29.04.2025 | 22,62 | 23,19 | 22,58 | 22,98 | -0,73% | 5.587.435,00 |
| 28.04.2025 | 23,28 | 23,45 | 22,76 | 23,15 | -0,56% | 5.513.710,00 |
| 25.04.2025 | 23,05 | 23,40 | 23,02 | 23,28 | -0,26% | 6.484.762,00 |
| 24.04.2025 | 23,36 | 23,42 | 22,84 | 23,34 | 7,16% | 10.609.219,00 |
| 23.04.2025 | 21,86 | 22,14 | 21,62 | 21,78 | 4,41% | 10.247.178,00 |
| 22.04.2025 | 20,63 | 20,94 | 20,55 | 20,86 | 4,25% | 9.313.801,00 |
| 21.04.2025 | 19,91 | 20,08 | 19,55 | 20,01 | -1,23% | 6.051.837,00 |
| 17.04.2025 | 20,46 | 20,48 | 20,10 | 20,26 | 0,70% | 6.791.484,00 |
| 16.04.2025 | 20,37 | 20,50 | 19,50 | 20,12 | -2,00% | 9.574.707,00 |
| 15.04.2025 | 20,55 | 20,72 | 20,37 | 20,53 | 0,24% | 4.938.286,00 |
| 14.04.2025 | 20,45 | 20,68 | 20,07 | 20,48 | 0,15% | 6.877.815,00 |
| 11.04.2025 | 19,75 | 20,56 | 19,61 | 20,45 | 8,03% | 10.713.155,00 |
| 10.04.2025 | 19,94 | 20,09 | 18,29 | 18,93 | -12,36% | 13.616.187,00 |
| 09.04.2025 | 18,57 | 21,69 | 18,29 | 21,60 | 21,48% | 17.947.124,00 |
| 08.04.2025 | 19,16 | 19,40 | 17,25 | 17,78 | -5,88% | 13.485.094,00 |
| 07.04.2025 | 17,81 | 19,98 | 17,55 | 18,89 | 2,16% | 19.742.280,00 |
| 04.04.2025 | 18,68 | 18,96 | 18,05 | 18,49 | -5,33% | 11.956.110,00 |
| 03.04.2025 | 21,12 | 21,16 | 19,53 | 19,53 | -10,86% | 12.341.482,00 |
| 02.04.2025 | 21,27 | 22,03 | 21,23 | 21,91 | 0,60% | 7.908.434,00 |
| 01.04.2025 | 21,63 | 21,82 | 21,28 | 21,78 | -0,82% | 7.173.617,00 |
| 31.03.2025 | 21,59 | 22,04 | 21,41 | 21,96 | -0,86% | 6.002.349,00 |
| 28.03.2025 | 22,36 | 22,42 | 22,06 | 22,15 | -3,19% | 6.273.446,00 |
| 27.03.2025 | 23,13 | 23,15 | 22,70 | 22,88 | -0,87% | 7.629.162,00 |
| 26.03.2025 | 23,62 | 23,76 | 22,79 | 23,08 | -3,99% | 7.714.966,00 |
| 25.03.2025 | 24,53 | 24,57 | 24,03 | 24,04 | -1,15% | 4.849.600,00 |
| 24.03.2025 | 24,35 | 24,53 | 24,10 | 24,32 | 1,29% | 5.421.315,00 |
| 21.03.2025 | 23,63 | 24,07 | 23,59 | 24,01 | -1,60% | 5.512.313,00 |
| 20.03.2025 | 24,85 | 24,86 | 24,38 | 24,40 | -4,24% | 5.609.293,00 |
| 19.03.2025 | 25,48 | 25,81 | 25,25 | 25,48 | -0,62% | 5.219.875,00 |
| 18.03.2025 | 25,94 | 25,95 | 25,53 | 25,64 | 1,02% | 7.700.908,00 |
| 17.03.2025 | 24,74 | 25,61 | 24,71 | 25,38 | 2,09% | 5.452.817,00 |
| 14.03.2025 | 24,53 | 24,88 | 24,40 | 24,86 | 3,93% | 5.304.224,00 |
| 13.03.2025 | 24,01 | 24,37 | 23,76 | 23,92 | -2,72% | 5.030.627,00 |
| 12.03.2025 | 24,98 | 25,04 | 24,54 | 24,59 | -1,32% | 5.093.090,00 |
| 11.03.2025 | 25,51 | 25,51 | 24,60 | 24,92 | -0,52% | 7.644.463,00 |
| 10.03.2025 | 25,37 | 25,64 | 24,65 | 25,05 | -5,51% | 8.439.770,00 |
| 07.03.2025 | 25,44 | 26,52 | 25,35 | 26,51 | 2,32% | 9.183.415,00 |
| 06.03.2025 | 25,73 | 26,29 | 25,62 | 25,91 | 1,29% | 11.662.554,00 |
| 05.03.2025 | 24,72 | 25,61 | 24,62 | 25,58 | 7,07% | 7.891.721,00 |
| 04.03.2025 | 23,52 | 24,57 | 22,93 | 23,89 | -1,40% | 10.221.919,00 |
| 03.03.2025 | 25,19 | 25,30 | 23,98 | 24,23 | -1,86% | 8.726.467,00 |
| 28.02.2025 | 24,54 | 24,89 | 24,20 | 24,69 | 0,94% | 6.626.422,00 |
| 27.02.2025 | 25,71 | 25,90 | 24,38 | 24,46 | -6,50% | 8.566.110,00 |
| 26.02.2025 | 26,44 | 26,61 | 25,98 | 26,16 | -3,11% | 6.997.502,00 |
| 25.02.2025 | 27,10 | 27,23 | 26,89 | 27,00 | -1,50% | 5.650.766,00 |
| 24.02.2025 | 27,71 | 27,90 | 27,33 | 27,41 | -0,65% | 7.749.131,00 |
| 21.02.2025 | 28,18 | 28,24 | 27,46 | 27,59 | -2,23% | 8.697.155,00 |
| 20.02.2025 | 27,36 | 28,27 | 27,35 | 28,22 | 6,61% | 19.600.848,00 |
| 19.02.2025 | 25,58 | 26,60 | 25,55 | 26,47 | 8,44% | 12.485.261,00 |
| 18.02.2025 | 24,15 | 24,50 | 24,03 | 24,41 | -0,29% | 6.090.552,00 |
| 14.02.2025 | 24,50 | 24,67 | 24,38 | 24,48 | 2,38% | 3.041.781,00 |
| 13.02.2025 | 23,83 | 24,01 | 23,70 | 23,91 | 1,66% | 4.026.026,00 |
| 12.02.2025 | 22,71 | 23,65 | 22,65 | 23,52 | 2,71% | 6.729.993,00 |
| 11.02.2025 | 22,68 | 22,99 | 22,53 | 22,90 | 1,64% | 3.655.358,00 |
| 10.02.2025 | 22,46 | 22,58 | 22,32 | 22,53 | 0,27% | 4.345.942,00 |
| 07.02.2025 | 22,70 | 22,88 | 22,30 | 22,47 | -1,27% | 6.684.974,00 |
| 06.02.2025 | 22,53 | 22,77 | 22,26 | 22,76 | 2,06% | 8.889.978,00 |
| 05.02.2025 | 21,80 | 22,30 | 21,60 | 22,30 | -0,31% | 6.504.000,00 |
| 04.02.2025 | 22,46 | 22,57 | 22,24 | 22,37 | 3,37% | 6.825.508,00 |