39,200$
1,19%
Echtzeit-Aktienkurs STMicroelectronics N.V. (ADRs)
Bid:
Ask:
Aktienkurse zur STMicroelectronics N.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 39,18 | 39,38 | 38,70 | 39,18 | 1,14% | 2.935.996,00 |
| 01.05.2024 | 39,39 | 39,95 | 38,50 | 38,74 | -2,07% | 3.788.556,00 |
| 30.04.2024 | 40,72 | 40,75 | 39,53 | 39,56 | -3,93% | 3.626.368,00 |
| 29.04.2024 | 41,09 | 41,18 | 40,67 | 41,18 | -0,36% | 2.826.884,00 |
| 26.04.2024 | 41,74 | 41,84 | 41,24 | 41,33 | -2,98% | 3.776.167,00 |
| 25.04.2024 | 42,57 | 43,15 | 41,89 | 42,60 | 1,09% | 6.248.665,00 |
| 24.04.2024 | 42,33 | 42,72 | 41,72 | 42,14 | 5,40% | 6.907.990,00 |
| 23.04.2024 | 39,45 | 40,22 | 39,30 | 39,98 | 1,86% | 3.233.045,00 |
| 22.04.2024 | 39,31 | 39,61 | 38,86 | 39,25 | 1,68% | 3.304.383,00 |
| 19.04.2024 | 39,49 | 39,50 | 38,37 | 38,60 | -2,55% | 3.997.688,00 |
| 18.04.2024 | 40,00 | 40,23 | 39,56 | 39,61 | -1,79% | 4.007.997,00 |
| 17.04.2024 | 40,71 | 40,76 | 40,16 | 40,33 | 0,00% | 3.513.710,00 |
| 16.04.2024 | 40,25 | 40,64 | 40,07 | 40,33 | -0,76% | 4.234.468,00 |
| 15.04.2024 | 41,87 | 41,87 | 40,40 | 40,64 | -1,07% | 3.064.422,00 |
| 12.04.2024 | 41,68 | 41,80 | 41,08 | 41,08 | -3,70% | 3.304.486,00 |
| 11.04.2024 | 42,50 | 42,74 | 41,95 | 42,66 | 0,87% | 2.814.403,00 |
| 10.04.2024 | 42,56 | 42,79 | 42,06 | 42,29 | -2,69% | 3.336.431,00 |
| 09.04.2024 | 43,08 | 43,47 | 42,70 | 43,46 | 2,84% | 2.599.236,00 |
| 08.04.2024 | 42,22 | 42,51 | 42,09 | 42,26 | 0,74% | 1.935.510,00 |
| 05.04.2024 | 41,84 | 42,10 | 41,61 | 41,95 | 0,17% | 3.409.319,00 |
| 04.04.2024 | 43,11 | 43,33 | 41,72 | 41,88 | -1,55% | 3.790.221,00 |
| 03.04.2024 | 42,42 | 42,69 | 42,13 | 42,54 | 1,41% | 3.121.885,00 |
| 02.04.2024 | 42,23 | 42,37 | 41,77 | 41,95 | -3,18% | 3.363.350,00 |
| 01.04.2024 | 43,51 | 44,40 | 43,16 | 43,33 | 0,21% | 2.294.174,00 |
| 28.03.2024 | 43,46 | 43,61 | 43,06 | 43,24 | -1,66% | 2.353.528,00 |
| 27.03.2024 | 43,50 | 44,00 | 42,99 | 43,97 | 2,21% | 3.502.959,00 |
| 26.03.2024 | 43,25 | 43,43 | 42,99 | 43,02 | 0,21% | 2.489.194,00 |
| 25.03.2024 | 43,00 | 43,42 | 42,90 | 42,93 | -0,85% | 2.152.273,00 |
| 22.03.2024 | 43,14 | 43,52 | 42,95 | 43,30 | -0,41% | 1.969.893,00 |
| 21.03.2024 | 44,27 | 44,48 | 43,45 | 43,48 | -1,92% | 3.759.898,00 |
| 20.03.2024 | 43,32 | 44,38 | 43,17 | 44,33 | 1,49% | 3.013.433,00 |
| 19.03.2024 | 43,82 | 43,91 | 43,04 | 43,68 | -2,02% | 3.897.869,00 |
| 18.03.2024 | 45,00 | 45,24 | 44,56 | 44,58 | -0,60% | 2.636.321,00 |
| 15.03.2024 | 45,32 | 45,64 | 44,84 | 44,85 | -3,57% | 7.073.519,00 |
| 14.03.2024 | 47,50 | 47,82 | 46,23 | 46,51 | -2,31% | 3.168.108,00 |
| 13.03.2024 | 48,36 | 48,42 | 47,48 | 47,61 | -2,06% | 3.273.421,00 |
| 12.03.2024 | 48,42 | 48,65 | 47,74 | 48,61 | 2,34% | 3.950.996,00 |
| 11.03.2024 | 47,07 | 47,89 | 46,94 | 47,50 | 1,17% | 4.018.936,00 |
| 08.03.2024 | 48,68 | 48,75 | 46,92 | 46,95 | -3,34% | 4.355.347,00 |
| 07.03.2024 | 47,45 | 49,05 | 47,42 | 48,57 | 3,65% | 4.488.116,00 |
| 06.03.2024 | 46,22 | 47,25 | 45,98 | 46,86 | 2,20% | 4.188.203,00 |
| 05.03.2024 | 46,22 | 46,42 | 45,47 | 45,85 | -1,52% | 3.467.611,00 |
| 04.03.2024 | 47,00 | 47,03 | 46,50 | 46,56 | -1,29% | 2.301.924,00 |
| 01.03.2024 | 46,11 | 47,34 | 46,04 | 47,17 | 3,40% | 3.484.868,00 |
| 29.02.2024 | 45,30 | 45,72 | 45,04 | 45,62 | 1,56% | 2.674.602,00 |
| 28.02.2024 | 45,27 | 45,32 | 44,82 | 44,92 | -3,00% | 2.104.013,00 |
| 27.02.2024 | 45,67 | 46,98 | 45,48 | 46,31 | 3,26% | 3.177.790,00 |
| 26.02.2024 | 44,77 | 45,05 | 44,60 | 44,85 | 0,22% | 2.519.779,00 |
| 23.02.2024 | 45,82 | 45,85 | 44,66 | 44,75 | -1,93% | 3.202.239,00 |
| 22.02.2024 | 45,80 | 45,97 | 45,53 | 45,63 | 2,26% | 3.460.913,00 |
| 21.02.2024 | 44,37 | 44,66 | 44,02 | 44,62 | 0,11% | 2.766.033,00 |
| 20.02.2024 | 44,70 | 44,71 | 44,08 | 44,57 | -1,35% | 3.696.968,00 |
| 16.02.2024 | 45,79 | 45,98 | 45,16 | 45,18 | -0,29% | 3.341.684,00 |
| 15.02.2024 | 45,47 | 45,63 | 45,17 | 45,31 | 0,71% | 3.091.218,00 |
| 14.02.2024 | 44,67 | 45,04 | 44,52 | 44,99 | 1,76% | 2.899.894,00 |
| 13.02.2024 | 44,51 | 44,90 | 43,81 | 44,21 | -3,60% | 4.199.445,00 |
| 12.02.2024 | 46,36 | 46,60 | 45,85 | 45,86 | -0,86% | 2.770.553,00 |
| 09.02.2024 | 45,78 | 46,33 | 45,68 | 46,26 | 2,41% | 3.101.057,00 |
| 08.02.2024 | 44,75 | 45,44 | 44,65 | 45,17 | 2,59% | 3.698.598,00 |
| 07.02.2024 | 43,84 | 44,10 | 43,43 | 44,03 | -0,43% | 4.025.922,00 |
| 06.02.2024 | 44,13 | 44,28 | 43,75 | 44,22 | -1,18% | 3.865.262,00 |
| 05.02.2024 | 44,15 | 44,84 | 43,88 | 44,75 | 2,52% | 3.704.362,00 |
| 02.02.2024 | 43,38 | 43,82 | 43,17 | 43,65 | -1,45% | 3.480.118,00 |
| 01.02.2024 | 44,21 | 44,41 | 43,84 | 44,29 | 0,39% | 3.343.799,00 |
| 31.01.2024 | 44,37 | 45,10 | 44,07 | 44,12 | -0,50% | 3.977.954,00 |
| 30.01.2024 | 45,02 | 45,14 | 44,23 | 44,34 | -1,07% | 2.879.007,00 |
| 29.01.2024 | 44,27 | 44,84 | 43,98 | 44,82 | 0,45% | 4.040.390,00 |
| 26.01.2024 | 44,44 | 45,18 | 44,34 | 44,62 | -2,15% | 7.932.870,00 |
| 25.01.2024 | 45,69 | 46,37 | 45,34 | 45,60 | -0,78% | 6.580.807,00 |
| 24.01.2024 | 46,30 | 46,84 | 45,61 | 45,96 | -1,52% | 6.124.406,00 |
| 23.01.2024 | 45,68 | 46,71 | 45,57 | 46,67 | 2,96% | 3.682.789,00 |
| 22.01.2024 | 45,19 | 45,50 | 45,05 | 45,33 | 0,76% | 2.860.358,00 |
| 19.01.2024 | 44,21 | 45,03 | 44,00 | 44,99 | 2,27% | 4.295.162,00 |
| 18.01.2024 | 43,95 | 44,14 | 43,36 | 43,99 | 3,36% | 4.479.955,00 |
| 17.01.2024 | 42,49 | 42,62 | 41,85 | 42,56 | -2,27% | 3.458.573,00 |
| 16.01.2024 | 42,97 | 43,56 | 42,70 | 43,55 | -0,02% | 4.438.795,00 |
| 12.01.2024 | 43,77 | 44,00 | 43,37 | 43,56 | -1,54% | 2.723.499,00 |
| 11.01.2024 | 44,24 | 44,65 | 43,58 | 44,24 | -0,34% | 3.412.509,00 |
| 10.01.2024 | 44,33 | 44,53 | 43,69 | 44,39 | -0,63% | 3.329.995,00 |
| 09.01.2024 | 44,34 | 44,89 | 44,28 | 44,67 | -1,72% | 3.539.640,00 |
| 08.01.2024 | 44,80 | 45,57 | 44,67 | 45,45 | 1,88% | 3.109.850,00 |
| 05.01.2024 | 44,75 | 45,42 | 44,40 | 44,61 | -0,65% | 3.313.557,00 |
| 04.01.2024 | 44,82 | 45,32 | 44,37 | 44,90 | -4,45% | 6.124.510,00 |
| 03.01.2024 | 47,15 | 47,31 | 46,60 | 46,99 | -2,81% | 3.847.305,00 |
| 02.01.2024 | 49,02 | 49,04 | 47,95 | 48,35 | -3,55% | 4.123.603,00 |
| 29.12.2023 | 50,31 | 50,46 | 49,84 | 50,13 | -0,18% | 1.693.176,00 |
| 28.12.2023 | 50,51 | 50,70 | 50,19 | 50,22 | -1,34% | 1.847.381,00 |
| 27.12.2023 | 50,71 | 50,94 | 50,50 | 50,90 | 0,69% | 1.646.325,00 |
| 26.12.2023 | 50,00 | 50,87 | 49,99 | 50,55 | 0,86% | 1.685.874,00 |
| 22.12.2023 | 50,20 | 50,50 | 49,80 | 50,12 | -0,24% | 1.551.394,00 |
| 21.12.2023 | 49,92 | 50,37 | 49,71 | 50,24 | 2,36% | 2.602.580,00 |
| 20.12.2023 | 50,07 | 50,35 | 49,06 | 49,08 | -2,68% | 2.805.939,00 |
| 19.12.2023 | 50,22 | 50,52 | 50,14 | 50,43 | 1,04% | 1.967.681,00 |
| 18.12.2023 | 50,49 | 50,52 | 49,50 | 49,91 | -1,01% | 2.280.265,00 |
| 15.12.2023 | 50,99 | 51,27 | 50,42 | 50,42 | 0,52% | 4.012.718,00 |
| 14.12.2023 | 49,39 | 50,54 | 49,39 | 50,16 | 2,85% | 3.708.346,00 |
| 13.12.2023 | 48,04 | 48,90 | 47,52 | 48,77 | 1,12% | 2.880.484,00 |
| 12.12.2023 | 48,00 | 48,25 | 47,78 | 48,23 | -0,06% | 1.555.344,00 |
| 11.12.2023 | 47,56 | 48,38 | 47,51 | 48,26 | 0,81% | 3.453.714,00 |
| 08.12.2023 | 47,53 | 48,06 | 47,46 | 47,87 | 0,23% | 2.754.036,00 |