Name | Symbol | Markt | Aktientyp |
---|---|---|---|
STMicroelectronics NV | STM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
40,30 | 39,80 | 40,48 | 40,07 | 39,18 |
STM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 41,74 | 41,835 | 38,495 | 39,98 | 3.393.460 | -1,67 | -4,00% |
1 Monat | 41,79 | 43,47 | 38,365 | 40,87 | 3.611.788 | -1,72 | -4,12% |
3 Monate | 45,80 | 49,05 | 38,365 | 43,61 | 3.399.914 | -5,73 | -12,51% |
6 Monate | 40,76 | 51,27 | 38,365 | 44,66 | 3.364.593 | -0,69 | -1,69% |
1 Jahr | 42,51 | 55,85 | 37,21 | 45,08 | 3.374.769 | -2,44 | -5,74% |
3 Jahre | 37,78 | 55,85 | 28,35 | 42,16 | 3.242.706 | 2,29 | 6,06% |
5 Jahre | 18,23 | 55,85 | 14,67 | 36,96 | 2.975.588 | 21,84 | 119,80% |
STM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 40,07 | 0,89 | 2,27% | 40,30 | 40,48 | 39,80 | 2.716.958 |
03 Mai 2024 | 39,18 | 0,44 | 1,14% | 39,18 | 39,38 | 38,70 | 2.937.655 |
02 Mai 2024 | 38,74 | -0,82 | -2,07% | 39,39 | 39,95 | 38,495 | 3.788.785 |
01 Mai 2024 | 39,56 | -1,62 | -3,93% | 40,72 | 40,75 | 39,525 | 3.636.508 |
30 Apr 2024 | 41,18 | -0,15 | -0,36% | 41,09 | 41,18 | 40,67 | 2.828.355 |
27 Apr 2024 | 41,33 | -1,27 | -2,98% | 41,74 | 41,835 | 41,24 | 3.775.997 |
26 Apr 2024 | 42,60 | 0,46 | 1,09% | 42,57 | 43,15 | 41,89 | 6.249.959 |
25 Apr 2024 | 42,14 | 2,16 | 5,40% | 42,33 | 42,72 | 41,72 | 6.911.124 |
24 Apr 2024 | 39,98 | 0,73 | 1,86% | 39,45 | 40,22 | 39,30 | 3.239.022 |
23 Apr 2024 | 39,25 | 0,65 | 1,68% | 39,31 | 39,61 | 38,86 | 3.328.513 |
20 Apr 2024 | 38,60 | -1,01 | -2,55% | 39,49 | 39,50 | 38,365 | 3.995.125 |
19 Apr 2024 | 39,61 | -0,72 | -1,79% | 40,00 | 40,225 | 39,555 | 4.008.215 |
18 Apr 2024 | 40,33 | 0,00 | 0,00% | 40,74 | 40,76 | 40,16 | 3.514.162 |
17 Apr 2024 | 40,33 | -0,31 | -0,76% | 40,25 | 40,64 | 40,07 | 4.255.029 |
16 Apr 2024 | 40,64 | -0,44 | -1,07% | 41,88 | 41,88 | 40,40 | 3.064.645 |
13 Apr 2024 | 41,08 | -1,58 | -3,70% | 41,68 | 41,80 | 41,08 | 3.304.375 |
12 Apr 2024 | 42,66 | 0,37 | 0,87% | 42,50 | 42,74 | 41,945 | 2.815.647 |
11 Apr 2024 | 42,29 | -1,17 | -2,69% | 42,56 | 42,79 | 42,055 | 3.335.484 |
10 Apr 2024 | 43,46 | 1,20 | 2,84% | 43,08 | 43,47 | 42,70 | 2.600.239 |
09 Apr 2024 | 42,26 | 0,31 | 0,74% | 42,22 | 42,51 | 42,09 | 1.935.510 |
06 Apr 2024 | 41,95 | 0,07 | 0,17% | 41,84 | 42,10 | 41,61 | 3.409.318 |