29,160$
0,66%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,88 | 29,58 | 28,87 | 29,16 | 0,66% | 1.567.503,00 |
| 15.10.2025 | 28,81 | 28,98 | 28,34 | 28,97 | 2,26% | 4.833.021,00 |
| 14.10.2025 | 28,01 | 28,63 | 27,93 | 28,33 | -1,63% | 6.619.564,00 |
| 13.10.2025 | 28,35 | 28,82 | 28,15 | 28,80 | 6,23% | 5.073.281,00 |
| 10.10.2025 | 28,67 | 28,92 | 27,08 | 27,11 | -5,54% | 8.718.015,00 |
| 09.10.2025 | 28,69 | 28,77 | 28,40 | 28,70 | -0,73% | 4.392.354,00 |
| 08.10.2025 | 27,98 | 28,91 | 27,98 | 28,91 | 2,66% | 6.538.716,00 |
| 07.10.2025 | 28,74 | 28,89 | 28,05 | 28,16 | -2,63% | 5.492.175,00 |
| 06.10.2025 | 29,11 | 29,39 | 28,90 | 28,92 | 0,42% | 5.815.127,00 |
| 03.10.2025 | 28,97 | 29,24 | 28,69 | 28,80 | -0,31% | 916.465,00 |
| 02.10.2025 | 29,19 | 29,21 | 28,56 | 28,89 | 1,87% | 4.992.072,00 |
| 01.10.2025 | 28,19 | 28,47 | 28,08 | 28,36 | 0,35% | 4.467.837,00 |
| 30.09.2025 | 28,02 | 28,27 | 27,79 | 28,26 | 0,61% | 4.818.529,00 |
| 29.09.2025 | 28,22 | 28,29 | 28,03 | 28,09 | 0,32% | 3.363.165,00 |
| 26.09.2025 | 27,75 | 28,04 | 27,49 | 28,00 | -1,06% | 3.831.988,00 |
| 25.09.2025 | 28,42 | 28,46 | 28,05 | 28,30 | -2,48% | 4.469.590,00 |
| 24.09.2025 | 28,53 | 29,12 | 28,46 | 29,02 | 1,26% | 4.381.839,00 |
| 23.09.2025 | 28,92 | 29,23 | 28,55 | 28,66 | 0,49% | 4.475.488,00 |
| 22.09.2025 | 27,75 | 28,67 | 27,75 | 28,52 | 2,59% | 5.706.202,00 |
| 19.09.2025 | 27,71 | 27,84 | 27,48 | 27,80 | -2,08% | 9.511.832,00 |
| 18.09.2025 | 28,56 | 28,56 | 27,90 | 28,39 | 4,41% | 7.786.526,00 |
| 17.09.2025 | 26,94 | 27,70 | 26,83 | 27,19 | -0,18% | 5.511.718,00 |
| 16.09.2025 | 27,03 | 27,33 | 26,95 | 27,24 | 0,96% | 6.348.837,00 |
| 15.09.2025 | 26,86 | 27,16 | 26,64 | 26,98 | 4,13% | 8.640.049,00 |
| 12.09.2025 | 26,02 | 26,11 | 25,87 | 25,91 | -0,92% | 4.819.582,00 |
| 11.09.2025 | 26,00 | 26,29 | 25,91 | 26,15 | 1,40% | 6.034.805,00 |
| 10.09.2025 | 26,14 | 26,36 | 25,68 | 25,79 | -0,62% | 8.058.332,00 |
| 09.09.2025 | 26,24 | 26,41 | 25,86 | 25,95 | -2,48% | 6.156.276,00 |
| 08.09.2025 | 26,90 | 26,96 | 26,37 | 26,61 | -0,93% | 5.170.243,00 |
| 05.09.2025 | 26,90 | 27,06 | 26,50 | 26,86 | 1,55% | 5.471.824,00 |
| 04.09.2025 | 25,47 | 26,51 | 25,25 | 26,45 | 2,52% | 9.424.690,00 |
| 03.09.2025 | 26,68 | 26,68 | 25,31 | 25,80 | -1,79% | 10.752.414,00 |
| 02.09.2025 | 25,85 | 26,27 | 25,73 | 26,27 | -2,67% | 5.610.534,00 |
| 29.08.2025 | 27,18 | 27,32 | 26,98 | 26,99 | -2,17% | 5.731.070,00 |
| 28.08.2025 | 27,89 | 28,00 | 27,52 | 27,59 | 1,58% | 5.290.728,00 |
| 27.08.2025 | 26,99 | 27,25 | 26,87 | 27,16 | 0,15% | 3.687.616,00 |
| 26.08.2025 | 27,18 | 27,46 | 27,06 | 27,12 | -0,70% | 4.739.687,00 |
| 25.08.2025 | 27,52 | 27,52 | 27,30 | 27,31 | -0,76% | 4.085.513,00 |
| 22.08.2025 | 26,37 | 27,65 | 26,30 | 27,52 | 6,34% | 7.966.129,00 |
| 21.08.2025 | 26,05 | 26,07 | 25,82 | 25,88 | -0,46% | 4.516.931,00 |
| 20.08.2025 | 25,80 | 26,05 | 25,43 | 26,00 | 0,50% | 6.754.256,00 |
| 19.08.2025 | 26,14 | 26,19 | 25,80 | 25,87 | -0,35% | 5.991.378,00 |
| 18.08.2025 | 25,64 | 26,01 | 25,62 | 25,96 | 1,21% | 4.193.180,00 |
| 15.08.2025 | 26,01 | 26,01 | 25,62 | 25,65 | -0,85% | 5.571.993,00 |
| 14.08.2025 | 25,80 | 25,92 | 25,66 | 25,87 | -1,07% | 5.301.524,00 |
| 13.08.2025 | 25,90 | 26,16 | 25,83 | 26,15 | -0,38% | 7.863.823,00 |
| 12.08.2025 | 25,25 | 26,36 | 25,10 | 26,25 | 5,97% | 8.753.849,00 |
| 11.08.2025 | 24,99 | 25,07 | 24,72 | 24,77 | -1,59% | 6.428.435,00 |
| 08.08.2025 | 25,14 | 25,43 | 24,90 | 25,17 | 1,37% | 5.857.784,00 |
| 07.08.2025 | 24,86 | 24,95 | 24,56 | 24,83 | 0,08% | 6.899.829,00 |
| 06.08.2025 | 24,76 | 24,93 | 24,55 | 24,81 | -0,52% | 5.777.485,00 |
| 05.08.2025 | 25,37 | 25,37 | 24,62 | 24,94 | -0,72% | 7.944.845,00 |
| 04.08.2025 | 25,39 | 25,39 | 24,98 | 25,12 | 0,24% | 6.754.111,00 |
| 01.08.2025 | 25,30 | 25,36 | 24,87 | 25,06 | -1,45% | 9.385.699,00 |
| 31.07.2025 | 25,50 | 25,83 | 25,32 | 25,43 | -2,31% | 9.908.325,00 |
| 30.07.2025 | 26,47 | 26,53 | 25,83 | 26,03 | -1,92% | 8.015.618,00 |
| 29.07.2025 | 26,71 | 26,94 | 26,32 | 26,54 | -0,56% | 7.118.866,00 |
| 28.07.2025 | 26,58 | 26,74 | 26,45 | 26,69 | 1,41% | 8.183.828,00 |
| 25.07.2025 | 26,25 | 26,41 | 26,00 | 26,32 | -1,53% | 7.562.826,00 |
| 24.07.2025 | 26,83 | 26,92 | 26,06 | 26,73 | -15,86% | 19.866.955,00 |
| 23.07.2025 | 31,95 | 32,05 | 31,45 | 31,77 | -4,91% | 17.487.605,00 |
| 22.07.2025 | 32,72 | 33,47 | 32,52 | 33,41 | 1,83% | 12.164.700,00 |
| 21.07.2025 | 32,79 | 33,27 | 32,75 | 32,81 | 0,80% | 7.097.797,00 |
| 18.07.2025 | 32,68 | 32,68 | 32,23 | 32,55 | 1,37% | 7.153.372,00 |
| 17.07.2025 | 32,23 | 32,24 | 31,75 | 32,11 | 0,75% | 7.552.448,00 |
| 16.07.2025 | 31,66 | 31,92 | 31,16 | 31,87 | 1,11% | 7.568.424,00 |
| 15.07.2025 | 32,01 | 32,14 | 31,49 | 31,52 | -0,85% | 6.699.895,00 |
| 14.07.2025 | 31,83 | 31,96 | 31,37 | 31,79 | -1,49% | 6.123.089,00 |
| 11.07.2025 | 32,13 | 32,44 | 32,10 | 32,27 | -2,63% | 6.803.280,00 |
| 10.07.2025 | 32,57 | 33,14 | 32,34 | 33,14 | 3,66% | 9.368.758,00 |
| 09.07.2025 | 32,13 | 32,26 | 31,53 | 31,97 | -1,69% | 6.890.520,00 |
| 08.07.2025 | 31,83 | 32,62 | 31,70 | 32,52 | 3,04% | 7.712.003,00 |
| 07.07.2025 | 31,94 | 32,17 | 31,44 | 31,56 | -2,26% | 7.021.458,00 |
| 03.07.2025 | 32,10 | 32,35 | 31,94 | 32,29 | 1,86% | 4.742.527,00 |
| 02.07.2025 | 31,13 | 31,92 | 31,11 | 31,70 | 5,42% | 8.992.143,00 |
| 01.07.2025 | 29,97 | 30,33 | 29,70 | 30,07 | -1,12% | 5.756.706,00 |
| 30.06.2025 | 30,45 | 30,59 | 30,26 | 30,41 | 1,03% | 6.449.570,00 |
| 27.06.2025 | 30,19 | 30,26 | 29,81 | 30,10 | -0,13% | 5.176.184,00 |
| 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 |