Stellantis N.V. STLA
NYSE
$4,45+0,07 (+1,60 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $4,38 | -2,23 % | $4,50 | $4,51 | $4,38 | 22,85M |
| 2026-10-09 | $4,48 | -0,88 % | $4,58 | $4,61 | $4,44 | 25,36M |
| 2026-10-08 | $4,52 | -1,95 % | $4,43 | $4,53 | $4,40 | 29,25M |
| 2026-10-07 | $4,61 | 0,00 % | $4,68 | $4,70 | $4,59 | 29,15M |
| 2026-10-06 | $4,61 | +2,67 % | $4,53 | $4,63 | $4,52 | 29,79M |
| 2026-10-05 | $4,49 | +2,05 % | $4,46 | $4,52 | $4,45 | 21,73M |
| 2026-10-02 | $4,40 | -6,18 % | $4,49 | $4,54 | $4,36 | 42,88M |
| 2026-10-01 | $4,69 | +7,57 % | $4,36 | $4,71 | $4,30 | 54,17M |
| 2026-09-30 | $4,36 | -1,58 % | $4,52 | $4,52 | $4,36 | 29,05M |
| 2026-09-29 | $4,43 | -4,11 % | $4,63 | $4,63 | $4,38 | 41,01M |
| 2026-09-28 | $4,62 | +0,43 % | $4,74 | $4,75 | $4,59 | 28,68M |
| 2026-09-25 | $4,60 | +2,91 % | $4,53 | $4,64 | $4,49 | 20,56M |
| 2026-09-24 | $4,47 | -3,25 % | $4,67 | $4,68 | $4,46 | 34,89M |
| 2026-09-23 | $4,62 | -4,35 % | $4,78 | $4,81 | $4,61 | 28,06M |
| 2026-09-22 | $4,83 | +0,42 % | $4,91 | $4,94 | $4,80 | 18,09M |
| 2026-09-21 | $4,81 | -0,21 % | $4,89 | $4,90 | $4,80 | 16,89M |
| 2026-09-18 | $4,82 | -4,55 % | $4,90 | $4,93 | $4,76 | 36,67M |
| 2026-09-17 | $5,05 | +2,64 % | $5,07 | $5,17 | $5,03 | 22,31M |
| 2026-09-16 | $4,92 | -3,72 % | $5,07 | $5,08 | $4,88 | 34,55M |
| 2026-09-15 | $5,11 | -2,85 % | $5,26 | $5,27 | $5,11 | 23,72M |
| 2026-09-14 | $5,26 | -2,59 % | $5,23 | $5,30 | $5,20 | 19,94M |
| 2026-09-11 | $5,40 | +2,27 % | $5,34 | $5,47 | $5,34 | 23,89M |
| 2026-09-10 | $5,28 | -0,19 % | $5,27 | $5,30 | $5,23 | 15,28M |
| 2026-09-09 | $5,29 | -1,86 % | $5,37 | $5,39 | $5,27 | 20,03M |
| 2026-09-08 | $5,39 | -3,06 % | $5,55 | $5,56 | $5,37 | 17,99M |
| 2026-09-04 | $5,56 | +1,28 % | $5,55 | $5,57 | $5,51 | 16,24M |
| 2026-09-03 | $5,49 | +4,17 % | $5,35 | $5,52 | $5,31 | 18,73M |
| 2026-09-02 | $5,27 | -1,50 % | $5,27 | $5,33 | $5,21 | 20,62M |
| 2026-09-01 | $5,35 | -2,55 % | $5,38 | $5,41 | $5,31 | 19,57M |
| 2026-08-31 | $5,49 | +1,29 % | $5,48 | $5,57 | $5,47 | 17,38M |
| 2026-08-28 | $5,42 | +2,65 % | $5,47 | $5,49 | $5,37 | 23,91M |
| 2026-08-27 | $5,28 | +2,52 % | $5,27 | $5,35 | $5,24 | 16,40M |
| 2026-08-26 | $5,15 | -2,09 % | $5,27 | $5,29 | $5,14 | 19,74M |
| 2026-08-25 | $5,26 | +0,77 % | $5,13 | $5,29 | $5,12 | 22,40M |
| 2026-08-24 | $5,22 | -3,51 % | $5,26 | $5,30 | $5,14 | 25,92M |
| 2026-08-21 | $5,41 | +2,85 % | $5,34 | $5,46 | $5,34 | 23,18M |
| 2026-08-20 | $5,26 | -3,13 % | $5,16 | $5,30 | $5,11 | 25,57M |
| 2026-08-19 | $5,43 | +7,52 % | $5,29 | $5,47 | $5,27 | 32,58M |
| 2026-08-18 | $5,05 | -1,37 % | $5,16 | $5,20 | $5,05 | 14,15M |
| 2026-08-17 | $5,12 | -4,48 % | $5,29 | $5,29 | $5,10 | 24,88M |
| 2026-08-14 | $5,36 | -0,19 % | $5,36 | $5,43 | $5,33 | 10,33M |
| 2026-08-13 | $5,37 | +0,37 % | $5,47 | $5,49 | $5,30 | 13,78M |
| 2026-08-12 | $5,35 | -1,83 % | $5,45 | $5,45 | $5,31 | 16,35M |
| 2026-08-11 | $5,45 | -2,33 % | $5,51 | $5,55 | $5,44 | 15,45M |
| 2026-08-10 | $5,58 | +1,09 % | $5,55 | $5,65 | $5,49 | 18,66M |
| 2026-08-07 | $5,52 | -0,54 % | $5,46 | $5,59 | $5,41 | 30,78M |
| 2026-08-06 | $5,55 | -1,42 % | $5,61 | $5,65 | $5,54 | 13,55M |
| 2026-08-05 | $5,63 | -3,92 % | $5,75 | $5,76 | $5,61 | 18,71M |
| 2026-08-04 | $5,86 | +3,72 % | $5,66 | $5,87 | $5,64 | 23,78M |
| 2026-08-03 | $5,65 | -1,91 % | $5,90 | $5,94 | $5,59 | 23,77M |
| 2026-07-31 | $5,76 | -1,71 % | $5,85 | $5,90 | $5,68 | 34,13M |
| 2026-07-30 | $5,86 | -2,50 % | $5,70 | $5,89 | $5,58 | 42,06M |
| 2026-07-29 | $6,01 | +4,34 % | $5,95 | $6,13 | $5,92 | 34,51M |
| 2026-07-28 | $5,76 | +1,05 % | $5,69 | $5,84 | $5,64 | 30,41M |
| 2026-07-27 | $5,70 | +0,18 % | $5,63 | $5,71 | $5,58 | 23,81M |
| 2026-07-24 | $5,69 | -1,04 % | $5,69 | $5,73 | $5,63 | 16,89M |
| 2026-07-23 | $5,75 | -0,86 % | $5,73 | $5,76 | $5,68 | 16,43M |
| 2026-07-22 | $5,80 | +0,35 % | $5,88 | $5,92 | $5,77 | 11,50M |
| 2026-07-21 | $5,78 | +0,52 % | $5,64 | $5,81 | $5,63 | 10,16M |
| 2026-07-20 | $5,75 | -0,69 % | $5,85 | $5,87 | $5,72 | 12,76M |
| 2026-07-17 | $5,79 | -2,85 % | $5,86 | $5,93 | $5,78 | 13,95M |
| 2026-07-16 | $5,96 | +1,02 % | $5,96 | $6,04 | $5,94 | 21,43M |
| 2026-07-15 | $5,90 | +3,69 % | $5,89 | $5,95 | $5,83 | 21,03M |
| 2026-07-14 | $5,69 | +2,15 % | $5,59 | $5,75 | $5,56 | 24,80M |
| 2026-07-13 | $5,57 | +1,27 % | $5,65 | $5,75 | $5,54 | 20,42M |
| 2026-07-10 | $5,50 | +3,19 % | $5,48 | $5,57 | $5,45 | 17,43M |
| 2026-07-09 | $5,33 | -1,30 % | $5,32 | $5,36 | $5,25 | 25,50M |
| 2026-07-08 | $5,40 | -4,42 % | $5,47 | $5,49 | $5,33 | 20,03M |
| 2026-07-07 | $5,65 | -2,59 % | $5,81 | $5,83 | $5,65 | 13,76M |
| 2026-07-06 | $5,80 | -0,17 % | $5,76 | $5,81 | $5,67 | 14,78M |
| 2026-07-02 | $5,81 | 0,00 % | $5,89 | $5,93 | $5,79 | 20,10M |
| 2026-07-01 | $5,81 | +1,22 % | $5,76 | $5,90 | $5,74 | 19,61M |
| 2026-06-30 | $5,74 | +3,05 % | $5,60 | $5,76 | $5,60 | 17,83M |
| 2026-06-29 | $5,57 | -1,94 % | $5,70 | $5,71 | $5,56 | 15,93M |
| 2026-06-26 | $5,68 | -1,05 % | $5,63 | $5,75 | $5,61 | 18,05M |
| 2026-06-25 | $5,74 | -1,71 % | $5,93 | $5,96 | $5,74 | 19,68M |
| 2026-06-24 | $5,84 | -2,01 % | $5,90 | $6,00 | $5,83 | 20,86M |
| 2026-06-23 | $5,96 | -6,58 % | $6,16 | $6,18 | $5,96 | 27,75M |
| 2026-06-22 | $6,38 | +0,63 % | $6,30 | $6,51 | $6,30 | 18,48M |
| 2026-06-18 | $6,34 | -2,01 % | $6,32 | $6,44 | $6,30 | 16,92M |
| 2026-06-17 | $6,47 | -2,56 % | $6,72 | $6,79 | $6,47 | 23,16M |
| 2026-06-16 | $6,64 | -5,68 % | $6,97 | $6,98 | $6,64 | 26,33M |
| 2026-06-15 | $7,04 | +2,47 % | $7,28 | $7,30 | $7,02 | 21,96M |
| 2026-06-12 | $6,87 | -0,29 % | $7,04 | $7,06 | $6,79 | 16,46M |
| 2026-06-11 | $6,89 | +4,87 % | $6,57 | $6,91 | $6,55 | 22,22M |
| 2026-06-10 | $6,57 | -6,68 % | $6,88 | $6,89 | $6,56 | 25,01M |
| 2026-06-09 | $7,04 | -0,56 % | $7,19 | $7,28 | $6,89 | 18,16M |
| 2026-06-08 | $7,08 | -0,42 % | $7,02 | $7,15 | $7,02 | 11,25M |
| 2026-06-05 | $7,11 | -3,79 % | $7,36 | $7,40 | $7,08 | 13,98M |
| 2026-06-04 | $7,39 | +0,54 % | $7,44 | $7,49 | $7,37 | 12,94M |