Holen Sie sich die Stockscreener-App
29.49
1.60%
-0.48
Handel nachbörslich:
29.17
-0.32
-1.09%
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $30.10 | $29.30 | $0.80 | 1,242,408.0 | -1.60% |
| 2025-02-20 | $30.28 | $29.61 | $0.67 | 1,176,997.0 | -0.10% |
| 2025-02-19 | $30.07 | $29.30 | $0.7695 | 1,504,628.0 | +1.11% |
| 2025-02-18 | $29.84 | $29.15 | $0.69 | 1,889,250.0 | +0.44% |
| 2025-02-14 | $29.71 | $28.78 | $0.93 | 2,125,780.0 | +2.39% |
| 2025-02-13 | $29.25 | $27.94 | $1.31 | 2,888,882.0 | +3.00% |
| 2025-02-12 | $28.47 | $25.80 | $2.67 | 4,526,220.0 | +8.57% |
| 2025-02-11 | $25.95 | $25.42 | $0.5361 | 2,151,915.0 | -0.04% |
| 2025-02-10 | $26.36 | $25.58 | $0.785 | 2,020,032.0 | -0.19% |
| 2025-02-07 | $25.87 | $25.29 | $0.58 | 1,774,874.0 | +1.49% |
| 2025-02-06 | $25.96 | $25.41 | $0.555 | 1,223,727.0 | -0.43% |
| 2025-02-05 | $25.98 | $25.50 | $0.48 | 1,383,384.0 | -0.58% |
| 2025-02-04 | $26.06 | $25.50 | $0.56 | 1,292,358.0 | +0.47% |
| 2025-02-03 | $26.47 | $24.91 | $1.56 | 2,770,461.0 | -5.67% |
| 2025-01-31 | $27.68 | $26.93 | $0.745 | 1,697,141.0 | -0.98% |
| 2025-01-30 | $27.82 | $27.15 | $0.67 | 2,417,305.0 | -0.40% |
| 2025-01-29 | $28.26 | $27.36 | $0.90 | 2,418,987.0 | -1.61% |
| 2025-01-28 | $28.40 | $27.72 | $0.68 | 1,403,098.0 | -2.10% |
| 2025-01-27 | $28.67 | $27.97 | $0.702 | 1,649,226.0 | -0.03% |
| 2025-01-24 | $29.19 | $28.45 | $0.74 | 1,255,861.0 | -1.65% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $30.28 | $24.91 | $5.38 | 29,213,324.0 | +8.58% |
| 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% |
1.86%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):