Name | Symbol | Markt | Aktientyp |
---|---|---|---|
ST Microelectronics | STM | Italien | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
37,675 | 35,47 | 37,995 | 35,42 | 37,395 |
STM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 37,19 | 39,28 | 35,47 | 37,96 | 2.008.971 | -1,77 | -4,76% |
1 Monat | 30,50 | 39,28 | 30,43 | 34,86 | 2.097.180 | 4,92 | 16,13% |
3 Monate | 37,55 | 39,28 | 27,405 | 34,01 | 2.153.290 | -2,13 | -5,67% |
6 Monate | 39,915 | 42,05 | 27,405 | 35,64 | 2.553.796 | -4,50 | -11,26% |
1 Jahr | 35,935 | 46,33 | 27,405 | 38,25 | 2.704.652 | -0,515 | -1,43% |
3 Jahre | 15,96 | 46,33 | 13,70 | 28,96 | 3.400.884 | 19,46 | 121,93% |
5 Jahre | 14,61 | 46,33 | 10,63 | 23,03 | 3.860.654 | 20,81 | 142,44% |
STM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
09 Aug 2022 | 35,42 | -1,98 | -5,28% | 37,675 | 37,995 | 35,42 | 3.656.844 |
08 Aug 2022 | 37,395 | -0,25 | -0,66% | 37,985 | 38,20 | 37,275 | 2.023.099 |
05 Aug 2022 | 37,645 | -0,97 | -2,51% | 38,795 | 38,92 | 37,525 | 1.704.958 |
04 Aug 2022 | 38,615 | 0,20 | 0,51% | 38,50 | 39,28 | 38,385 | 2.230.552 |
03 Aug 2022 | 38,42 | 0,84 | 2,25% | 37,70 | 38,42 | 37,555 | 2.082.244 |
02 Aug 2022 | 37,575 | 0,31 | 0,83% | 37,19 | 37,64 | 36,845 | 2.004.002 |
01 Aug 2022 | 37,265 | 0,33 | 0,89% | 37,125 | 37,665 | 36,77 | 2.064.981 |
29 Jul 2022 | 36,935 | 0,66 | 1,83% | 36,59 | 37,37 | 36,385 | 2.762.635 |
28 Jul 2022 | 36,27 | 1,27 | 3,63% | 36,20 | 36,52 | 35,495 | 2.693.488 |
27 Jul 2022 | 35,00 | 1,15 | 3,4% | 34,24 | 35,11 | 34,16 | 1.763.285 |
26 Jul 2022 | 33,85 | -0,31 | -0,89% | 34,325 | 34,39 | 33,635 | 1.427.218 |
25 Jul 2022 | 34,155 | 0,23 | 0,66% | 33,945 | 34,39 | 33,82 | 1.606.154 |
22 Jul 2022 | 33,93 | -0,14 | -0,4% | 34,16 | 34,37 | 33,895 | 1.525.540 |
21 Jul 2022 | 34,065 | 0,27 | 0,8% | 33,965 | 34,32 | 33,735 | 2.785.853 |
20 Jul 2022 | 33,795 | 0,74 | 2,24% | 33,13 | 33,95 | 32,87 | 2.742.394 |
19 Jul 2022 | 33,055 | 0,41 | 1,26% | 32,035 | 33,10 | 31,425 | 2.191.222 |
18 Jul 2022 | 32,645 | 0,37 | 1,13% | 32,62 | 32,655 | 32,07 | 2.135.195 |
15 Jul 2022 | 32,28 | 1,04 | 3,31% | 31,565 | 32,39 | 31,42 | 2.124.995 |
14 Jul 2022 | 31,245 | 0,10 | 0,32% | 31,27 | 31,74 | 30,935 | 1.918.192 |
13 Jul 2022 | 31,145 | 0,04 | 0,11% | 31,085 | 31,42 | 30,53 | 2.281.688 |
12 Jul 2022 | 31,11 | 0,34 | 1,12% | 30,50 | 31,21 | 30,43 | 1.875.901 |
11 Jul 2022 | 30,765 | -0,06 | -0,19% | 30,22 | 31,165 | 29,985 | 1.668.228 |