Name | Symbol | Markt | Aktientyp |
---|---|---|---|
STMicroelectronics NV | STM | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
42,57 | 41,89 | 43,15 | 42,60 | 42,14 |
STM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 40,00 | 43,15 | 38,365 | 40,24 | 4.296.400 | 3,15 | 7,88% |
1 Monat | 43,44 | 44,40 | 38,365 | 41,32 | 3.402.213 | -0,29 | -0,67% |
3 Monate | 44,21 | 49,05 | 38,365 | 44,03 | 3.404.050 | -1,06 | -2,40% |
6 Monate | 39,10 | 51,27 | 37,21 | 44,34 | 3.489.989 | 4,05 | 10,36% |
1 Jahr | 46,26 | 55,85 | 37,21 | 45,16 | 3.399.609 | -3,11 | -6,72% |
3 Jahre | 38,96 | 55,85 | 28,35 | 42,18 | 3.239.326 | 4,19 | 10,75% |
5 Jahre | 18,76 | 55,85 | 14,67 | 36,86 | 2.967.579 | 24,39 | 130,01% |
STM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 42,60 | 0,46 | 1,09% | 42,30 | 43,15 | 42,15 | 5.939.027 |
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% | 40,115 | 40,64 | 40,07 | 4.063.900 |
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% | 42,61 | 42,79 | 42,055 | 3.256.404 |
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% | 41,79 | 42,10 | 41,61 | 3.292.556 |
05 Apr 2024 | 41,88 | -0,66 | -1,55% | 43,11 | 43,33 | 41,72 | 3.790.240 |
04 Apr 2024 | 42,54 | 0,59 | 1,41% | 42,42 | 42,685 | 42,13 | 3.123.644 |
03 Apr 2024 | 41,95 | -1,38 | -3,18% | 41,95 | 42,16 | 41,77 | 3.117.913 |
02 Apr 2024 | 43,33 | 0,09 | 0,21% | 43,51 | 44,40 | 43,155 | 2.294.401 |
28 Mär 2024 | 43,24 | -0,73 | -1,66% | 43,44 | 43,61 | 43,06 | 2.353.518 |
27 Mär 2024 | 43,97 | 0,95 | 2,21% | 43,50 | 44,00 | 42,99 | 3.606.576 |
26 Mär 2024 | 43,02 | 0,09 | 0,21% | 43,28 | 43,4334 | 42,99 | 2.771.764 |