STMicroelectronics N.V. STM
NYSE
$49,57-0,91 (-1,80 %)
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 | $50,48 | -3,03 % | $51,63 | $51,63 | $50,47 | 5,12M |
| 2026-10-09 | $52,06 | -1,23 % | $53,14 | $53,54 | $51,73 | 6,66M |
| 2026-10-08 | $52,71 | -6,18 % | $54,64 | $54,93 | $52,14 | 10,01M |
| 2026-10-07 | $56,18 | -4,33 % | $55,24 | $56,65 | $55,24 | 9,59M |
| 2026-10-06 | $58,72 | +1,80 % | $57,96 | $59,29 | $57,67 | 9,19M |
| 2026-10-05 | $57,68 | +0,73 % | $56,60 | $57,71 | $56,11 | 8,88M |
| 2026-10-02 | $57,26 | +7,03 % | $55,35 | $57,43 | $55,26 | 16,34M |
| 2026-10-01 | $53,50 | +0,26 % | $52,72 | $53,81 | $52,65 | 8,05M |
| 2026-09-30 | $53,36 | +0,23 % | $53,26 | $53,55 | $52,70 | 8,09M |
| 2026-09-29 | $53,24 | +0,95 % | $54,26 | $54,33 | $52,97 | 9,08M |
| 2026-09-28 | $52,74 | +1,56 % | $52,59 | $53,01 | $51,73 | 8,40M |
| 2026-09-25 | $51,93 | +0,68 % | $51,80 | $52,09 | $51,22 | 10,09M |
| 2026-09-24 | $51,58 | -1,68 % | $51,40 | $51,99 | $50,73 | 8,73M |
| 2026-09-23 | $52,46 | -1,78 % | $52,51 | $52,71 | $51,48 | 9,48M |
| 2026-09-22 | $53,41 | +3,45 % | $51,87 | $53,54 | $51,74 | 9,16M |
| 2026-09-21 | $51,63 | +2,89 % | $51,29 | $51,98 | $50,70 | 7,56M |
| 2026-09-18 | $50,18 | +3,23 % | $49,74 | $50,38 | $49,24 | 13,44M |
| 2026-09-17 | $48,61 | +1,14 % | $49,19 | $49,32 | $48,51 | 6,40M |
| 2026-09-16 | $48,06 | +0,29 % | $49,37 | $49,37 | $47,53 | 9,03M |
| 2026-09-15 | $47,92 | +0,29 % | $48,61 | $48,72 | $47,83 | 6,41M |
| 2026-09-14 | $47,78 | -7,24 % | $47,88 | $48,57 | $47,65 | 9,72M |
| 2026-09-11 | $51,51 | +1,52 % | $51,44 | $51,87 | $50,86 | 7,60M |
| 2026-09-10 | $50,74 | -1,57 % | $50,78 | $50,92 | $49,98 | 8,11M |
| 2026-09-09 | $51,55 | -0,81 % | $51,33 | $52,35 | $51,27 | 7,17M |
| 2026-09-08 | $51,97 | -0,52 % | $52,76 | $52,87 | $51,76 | 8,72M |
| 2026-09-04 | $52,24 | +1,87 % | $52,09 | $52,63 | $51,79 | 7,36M |
| 2026-09-03 | $51,28 | +1,12 % | $50,42 | $51,38 | $49,96 | 5,91M |
| 2026-09-02 | $50,71 | +2,65 % | $50,26 | $50,89 | $49,66 | 6,12M |
| 2026-09-01 | $49,40 | -1,48 % | $49,52 | $49,53 | $48,48 | 8,50M |
| 2026-08-31 | $50,14 | +1,54 % | $50,61 | $50,91 | $49,73 | 7,39M |
| 2026-08-28 | $49,38 | -3,82 % | $50,95 | $50,96 | $49,16 | 7,35M |
| 2026-08-27 | $51,34 | +3,38 % | $51,18 | $51,40 | $50,29 | 8,11M |
| 2026-08-26 | $49,66 | +0,40 % | $49,83 | $49,97 | $48,97 | 5,01M |
| 2026-08-25 | $49,46 | +0,22 % | $49,67 | $50,09 | $49,16 | 5,66M |
| 2026-08-24 | $49,35 | -2,39 % | $50,28 | $50,28 | $48,95 | 7,09M |
| 2026-08-21 | $50,56 | +1,28 % | $50,73 | $50,80 | $49,91 | 4,77M |
| 2026-08-20 | $49,92 | -0,97 % | $50,47 | $50,86 | $49,68 | 8,77M |
| 2026-08-19 | $50,41 | -3,56 % | $52,62 | $52,90 | $50,24 | 13,98M |
| 2026-08-18 | $52,27 | -6,31 % | $53,27 | $53,81 | $51,93 | 12,90M |
| 2026-08-17 | $55,79 | +2,76 % | $55,81 | $57,04 | $55,68 | 9,51M |
| 2026-08-14 | $54,29 | +0,69 % | $54,07 | $55,05 | $53,78 | 4,62M |
| 2026-08-13 | $53,92 | -0,48 % | $54,32 | $55,25 | $53,89 | 6,02M |
| 2026-08-12 | $54,18 | -1,56 % | $56,75 | $56,82 | $54,14 | 7,22M |
| 2026-08-11 | $55,04 | +1,27 % | $55,92 | $55,92 | $54,55 | 3,97M |
| 2026-08-10 | $54,35 | -3,12 % | $56,92 | $56,95 | $54,33 | 5,72M |
| 2026-08-07 | $56,10 | +5,29 % | $55,72 | $56,14 | $54,98 | 8,09M |
| 2026-08-06 | $53,28 | +0,97 % | $52,59 | $54,58 | $52,30 | 6,83M |
| 2026-08-05 | $52,77 | -2,67 % | $54,10 | $54,16 | $52,57 | 9,80M |
| 2026-08-04 | $54,22 | +3,89 % | $54,23 | $54,84 | $53,84 | 11,28M |
| 2026-08-03 | $52,19 | -0,38 % | $51,12 | $52,67 | $50,69 | 8,78M |
| 2026-07-31 | $52,39 | -1,26 % | $53,94 | $54,19 | $52,08 | 10,81M |
| 2026-07-30 | $53,06 | +9,72 % | $51,83 | $53,19 | $51,40 | 11,54M |
| 2026-07-29 | $48,36 | -3,59 % | $49,36 | $51,15 | $47,88 | 13,51M |
| 2026-07-28 | $50,16 | -6,16 % | $50,41 | $51,34 | $48,91 | 16,34M |
| 2026-07-27 | $53,45 | +3,71 % | $53,07 | $53,77 | $51,62 | 14,75M |
| 2026-07-24 | $51,54 | -3,65 % | $54,42 | $54,67 | $51,08 | 16,89M |
| 2026-07-23 | $53,49 | -18,67 % | $54,40 | $56,63 | $52,76 | 32,24M |
| 2026-07-22 | $65,77 | +0,52 % | $64,76 | $66,53 | $64,52 | 7,56M |
| 2026-07-21 | $65,43 | +5,91 % | $65,33 | $66,12 | $64,09 | 9,71M |
| 2026-07-20 | $61,78 | -0,45 % | $62,37 | $62,94 | $61,32 | 7,10M |
| 2026-07-17 | $62,06 | -1,13 % | $59,67 | $63,87 | $58,64 | 15,89M |
| 2026-07-16 | $62,77 | -7,35 % | $64,96 | $65,21 | $62,24 | 13,79M |
| 2026-07-15 | $67,75 | -3,39 % | $70,05 | $70,17 | $65,64 | 11,17M |
| 2026-07-14 | $70,13 | +2,42 % | $71,65 | $71,66 | $68,82 | 12,34M |
| 2026-07-13 | $68,47 | -4,18 % | $70,06 | $70,35 | $67,88 | 12,73M |
| 2026-07-10 | $71,46 | +0,10 % | $70,64 | $72,03 | $69,73 | 6,93M |
| 2026-07-09 | $71,39 | +4,16 % | $70,58 | $72,61 | $70,22 | 8,84M |
| 2026-07-08 | $68,54 | +1,87 % | $67,03 | $68,67 | $65,87 | 9,33M |
| 2026-07-07 | $67,28 | -5,76 % | $67,39 | $68,70 | $66,52 | 14,20M |
| 2026-07-06 | $71,39 | +4,45 % | $71,28 | $73,05 | $71,08 | 7,48M |
| 2026-07-02 | $68,35 | -3,35 % | $72,98 | $73,37 | $66,78 | 16,85M |
| 2026-07-01 | $70,72 | -5,57 % | $72,64 | $73,17 | $69,79 | 14,29M |
| 2026-06-30 | $74,89 | +0,13 % | $74,48 | $75,24 | $73,35 | 9,72M |
| 2026-06-29 | $74,79 | +4,72 % | $72,70 | $74,83 | $69,86 | 10,01M |
| 2026-06-26 | $71,42 | -4,62 % | $72,45 | $72,45 | $70,69 | 9,83M |
| 2026-06-25 | $74,88 | +4,23 % | $75,77 | $75,87 | $71,34 | 11,00M |
| 2026-06-24 | $71,84 | -0,81 % | $71,81 | $72,86 | $69,57 | 7,26M |
| 2026-06-23 | $72,43 | -9,36 % | $72,00 | $74,06 | $71,68 | 14,13M |
| 2026-06-22 | $79,91 | +1,94 % | $80,12 | $81,17 | $79,05 | 10,40M |
| 2026-06-18 | $78,39 | +6,86 % | $75,89 | $78,54 | $75,61 | 17,55M |
| 2026-06-17 | $73,36 | -1,60 % | $76,36 | $76,54 | $73,28 | 11,34M |
| 2026-06-16 | $74,55 | -5,57 % | $77,44 | $78,57 | $74,39 | 12,66M |
| 2026-06-15 | $78,95 | +2,13 % | $80,12 | $80,43 | $78,64 | 10,46M |
| 2026-06-12 | $77,30 | -1,05 % | $76,50 | $78,76 | $76,31 | 11,43M |
| 2026-06-11 | $78,12 | +10,43 % | $74,03 | $78,26 | $73,16 | 18,01M |
| 2026-06-10 | $70,74 | -3,52 % | $72,36 | $74,20 | $70,02 | 17,26M |
| 2026-06-09 | $73,32 | -2,25 % | $75,82 | $76,31 | $67,73 | 24,16M |
| 2026-06-08 | $75,01 | +6,07 % | $74,74 | $76,66 | $74,22 | 13,17M |
| 2026-06-05 | $70,72 | -9,75 % | $73,68 | $74,49 | $69,42 | 20,08M |
| 2026-06-04 | $78,36 | -1,69 % | $75,00 | $78,64 | $74,71 | 13,63M |