Stockscreener 앱 받기
22.97
2.05%
-0.48
시간 외 거래:
22.87
-0.10
-0.44%
St Microelectronics 주식 (STM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $23.41 | $22.93 | $0.475 | 4,938,821.0 | -2.05% |
| 2025-05-02 | $23.62 | $23.15 | $0.47 | 7,283,421.0 | +3.12% |
| 2025-05-01 | $23.05 | $22.64 | $0.41 | 5,118,982.0 | +0.13% |
| 2025-04-30 | $22.75 | $21.97 | $0.78 | 6,719,911.0 | -1.17% |
| 2025-04-29 | $23.19 | $22.58 | $0.61 | 5,688,258.0 | -0.73% |
| 2025-04-28 | $23.45 | $22.75 | $0.695 | 5,515,323.0 | -0.56% |
| 2025-04-25 | $23.39 | $23.02 | $0.375 | 6,484,506.0 | -0.26% |
| 2025-04-24 | $23.42 | $22.84 | $0.585 | 10,918,846.0 | +7.16% |
| 2025-04-23 | $22.14 | $21.61 | $0.525 | 10,250,829.0 | +4.41% |
| 2025-04-22 | $20.94 | $20.55 | $0.3899 | 9,310,530.0 | +4.25% |
| 2025-04-21 | $20.07 | $19.55 | $0.525 | 6,051,185.0 | -1.23% |
| 2025-04-17 | $20.48 | $20.09 | $0.385 | 6,789,748.0 | +0.70% |
| 2025-04-16 | $20.50 | $19.50 | $0.995 | 9,575,799.0 | -2.00% |
| 2025-04-15 | $20.72 | $20.37 | $0.35 | 4,938,671.0 | +0.24% |
| 2025-04-14 | $20.68 | $20.07 | $0.605 | 6,972,320.0 | +0.15% |
| 2025-04-11 | $20.56 | $19.61 | $0.955 | 10,705,498.0 | +8.03% |
| 2025-04-10 | $20.09 | $18.29 | $1.80 | 13,616,336.0 | -12.36% |
| 2025-04-09 | $21.69 | $18.29 | $3.40 | 17,952,000.0 | +21.48% |
| 2025-04-08 | $19.40 | $17.25 | $2.15 | 13,486,939.0 | -5.88% |
St Microelectronics 주식 (STM) 연도별 가격 이력
이 심층 분석에서는 St Microelectronics 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 St Microelectronics 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
St Microelectronics 주식 (STM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $23.62 | $22.64 | $0.98 | 22,280,045.0 | +1.14% |
| 2025-04 | $23.45 | $17.25 | $6.20 | 204,193,074.0 | +3.42% |
| 2025-03 | $26.52 | $21.41 | $5.11 | 137,667,457.0 | -11.06% |
| 2025-02 | $28.27 | $21.36 | $6.91 | 140,489,923.0 | +9.98% |
| 2025-01 | $26.90 | $21.96 | $4.94 | 132,682,858.0 | -10.09% |
St Microelectronics 주식 (STM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.05 | $24.15 | $2.90 | 104,833,282.0 | -2.08% |
| 2024-11 | $27.45 | $23.95 | $3.50 | 101,022,611.0 | -6.04% |
| 2024-10 | $29.49 | $26.62 | $2.86 | 105,093,950.0 | -8.71% |
| 2024-09 | $31.16 | $27.45 | $3.71 | 102,799,302.0 | -6.95% |
| 2024-08 | $32.79 | $28.19 | $4.60 | 91,991,191.0 | -5.36% |
| 2024-07 | $43.32 | $32.54 | $10.78 | 91,026,795.0 | -14.05% |
| 2024-06 | $45.39 | $38.81 | $6.58 | 62,847,854.0 | -6.41% |
| 2024-05 | $43.09 | $38.49 | $4.60 | 64,225,815.0 | +6.09% |
| 2024-04 | $44.40 | $38.37 | $6.03 | 78,444,472.0 | -8.51% |
| 2024-03 | $49.05 | $42.90 | $6.15 | 69,964,921.0 | -5.22% |
| 2024-02 | $46.98 | $43.17 | $3.80 | 65,111,684.0 | +3.40% |
| 2024-01 | $49.04 | $41.84 | $7.20 | 88,246,842.0 | -11.99% |
St Microelectronics 주식 (STM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $51.27 | $46.81 | $4.46 | 50,619,463.0 | +5.67% |
| 2023-11 | $47.81 | $37.85 | $9.96 | 67,699,814.0 | +24.91% |
| 2023-10 | $45.40 | $37.21 | $8.19 | 90,503,310.0 | -12.00% |
| 2023-09 | $47.78 | $41.45 | $6.34 | 53,820,770.0 | -8.68% |
| 2023-08 | $53.72 | $45.33 | $8.39 | 66,184,386.0 | -11.96% |
| 2023-07 | $55.85 | $46.61 | $9.24 | 67,422,781.0 | +7.38% |
| 2023-06 | $50.30 | $43.62 | $6.68 | 67,745,334.0 | +15.08% |
| 2023-05 | $45.47 | $41.09 | $4.37 | 74,097,601.0 | +1.31% |
| 2023-04 | $53.22 | $41.48 | $11.74 | 69,877,376.0 | -19.84% |
| 2023-03 | $53.53 | $45.76 | $7.77 | 90,131,547.0 | +11.07% |
| 2023-02 | $50.80 | $46.92 | $3.88 | 69,063,080.0 | +1.99% |
| 2023-01 | $47.88 | $35.20 | $12.68 | 73,214,416.0 | +32.75% |
0.37%
1.81%
자본화:
|
볼륨(24시간):