Holen Sie sich die Stockscreener-App
32.06
3.15%
0.98
Handel nachbörslich:
31.66
-0.40
-1.25%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ST?
Forum
Prognose
Dividendenhistorie
Sensata Technologies Holding Plc-Aktien (ST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $32.27 | $31.12 | $1.15 | 2,455,374.0 | +3.15% |
| 2025-07-01 | $31.70 | $29.69 | $2.01 | 2,191,155.0 | +3.22% |
| 2025-06-30 | $30.39 | $29.73 | $0.655 | 1,335,634.0 | +0.50% |
| 2025-06-27 | $30.45 | $29.50 | $0.95 | 2,292,103.0 | -0.17% |
| 2025-06-26 | $30.24 | $29.39 | $0.85 | 1,841,633.0 | +2.91% |
| 2025-06-25 | $29.39 | $28.97 | $0.42 | 1,136,884.0 | +0.48% |
| 2025-06-24 | $29.24 | $28.82 | $0.4184 | 1,470,828.0 | +1.40% |
| 2025-06-23 | $28.74 | $27.85 | $0.89 | 1,245,547.0 | +1.24% |
| 2025-06-20 | $28.83 | $28.06 | $0.7672 | 2,683,454.0 | -0.14% |
| 2025-06-18 | $28.59 | $27.66 | $0.935 | 1,260,410.0 | +1.80% |
| 2025-06-17 | $28.34 | $27.68 | $0.66 | 1,442,291.0 | -2.59% |
| 2025-06-16 | $28.62 | $27.76 | $0.86 | 1,097,975.0 | +3.86% |
| 2025-06-13 | $28.43 | $26.95 | $1.48 | 1,885,708.0 | -4.42% |
| 2025-06-12 | $28.79 | $28.16 | $0.625 | 1,215,079.0 | +0.24% |
| 2025-06-11 | $28.82 | $28.32 | $0.50 | 1,901,597.0 | +1.27% |
| 2025-06-10 | $28.58 | $27.70 | $0.88 | 2,105,953.0 | +2.02% |
| 2025-06-09 | $28.22 | $27.25 | $0.965 | 1,405,962.0 | +2.74% |
| 2025-06-06 | $27.32 | $26.86 | $0.46 | 1,093,580.0 | +1.96% |
| 2025-06-05 | $26.94 | $26.32 | $0.62 | 956,678.0 | -0.34% |
| 2025-06-04 | $26.81 | $26.46 | $0.35 | 825,978.0 | +0.23% |
| 2025-06-03 | $26.70 | $25.63 | $1.07 | 1,022,629.0 | +3.27% |
Sensata Technologies Holding Plc-Aktien (ST) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Sensata Technologies Holding Plc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Sensata Technologies Holding Plc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Sensata Technologies Holding Plc-Aktien (ST) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $32.27 | $29.69 | $2.58 | 7,101,903.0 | +6.48% |
| 2025-06 | $30.45 | $25.45 | $5.00 | 29,247,422.0 | +15.54% |
| 2025-05 | $28.75 | $21.29 | $7.46 | 37,916,293.0 | +21.78% |
| 2025-04 | $24.92 | $17.32 | $7.60 | 48,765,331.0 | -11.83% |
| 2025-03 | $29.30 | $23.69 | $5.61 | 35,665,143.0 | -15.88% |
| 2025-02 | $30.28 | $24.91 | $5.38 | 35,798,760.0 | +6.22% |
| 2025-01 | $29.45 | $26.89 | $2.56 | 26,638,708.0 | -0.88% |
Sensata Technologies Holding Plc-Aktien (ST) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $32.71 | $26.65 | $6.06 | 39,198,732.0 | -15.62% |
| 2024-11 | $34.93 | $30.43 | $4.50 | 29,203,258.0 | -6.41% |
| 2024-10 | $36.64 | $34.25 | $2.39 | 24,343,369.0 | -4.24% |
| 2024-09 | $38.32 | $33.78 | $4.54 | 22,674,468.0 | -6.98% |
| 2024-08 | $39.26 | $34.40 | $4.86 | 30,977,712.0 | -1.13% |
| 2024-07 | $42.33 | $36.50 | $5.83 | 43,742,466.0 | +4.28% |
| 2024-06 | $41.73 | $36.61 | $5.12 | 35,261,675.0 | -9.51% |
| 2024-05 | $43.14 | $37.77 | $5.37 | 46,006,482.0 | +7.86% |
| 2024-04 | $42.88 | $33.32 | $9.56 | 39,414,715.0 | +4.27% |
| 2024-03 | $36.84 | $33.70 | $3.14 | 31,641,938.0 | +6.74% |
| 2024-02 | $36.87 | $31.91 | $4.96 | 50,232,769.0 | -4.84% |
| 2024-01 | $37.88 | $33.46 | $4.42 | 47,498,962.0 | -3.73% |
Sensata Technologies Holding Plc-Aktien (ST) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.19 | $32.19 | $6.00 | 43,846,284.0 | +15.56% |
| 2023-11 | $33.96 | $30.56 | $3.40 | 49,971,221.0 | +1.98% |
| 2023-10 | $38.09 | $31.29 | $6.80 | 34,387,379.0 | -15.71% |
| 2023-09 | $39.61 | $36.06 | $3.55 | 64,199,023.0 | +0.53% |
| 2023-08 | $42.02 | $36.71 | $5.31 | 23,680,206.0 | -10.96% |
| 2023-07 | $47.41 | $41.34 | $6.07 | 25,387,020.0 | -6.09% |
| 2023-06 | $45.58 | $41.10 | $4.48 | 17,540,291.0 | +8.36% |
| 2023-05 | $43.98 | $39.71 | $4.27 | 21,779,348.0 | -4.44% |
| 2023-04 | $50.11 | $42.10 | $8.01 | 21,912,211.0 | -13.13% |
| 2023-03 | $52.05 | $45.40 | $6.65 | 18,671,556.0 | -1.11% |
| 2023-02 | $54.34 | $49.39 | $4.95 | 17,656,855.0 | -0.53% |
| 2023-01 | $50.95 | $40.25 | $10.70 | 23,642,326.0 | +25.93% |
1.55%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):