Holen Sie sich die Stockscreener-App
42.77
0.30%
+0.13
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $42.87 | $42.41 | $0.46 | 1,278,145.0 | +0.30% |
| 2024-05-16 | $43.12 | $42.59 | $0.53 | 1,205,152.0 | -0.88% |
| 2024-05-15 | $43.14 | $42.68 | $0.46 | 1,362,565.0 | +0.77% |
| 2024-05-14 | $43.00 | $42.39 | $0.61 | 1,786,243.0 | +0.19% |
| 2024-05-13 | $42.76 | $42.18 | $0.58 | 2,843,695.0 | +0.64% |
| 2024-05-10 | $43.11 | $41.95 | $1.16 | 1,427,790.0 | -0.70% |
| 2024-05-09 | $42.86 | $42.19 | $0.67 | 1,646,313.0 | +0.21% |
| 2024-05-08 | $42.94 | $41.65 | $1.29 | 3,856,684.0 | +1.33% |
| 2024-05-07 | $42.29 | $41.52 | $0.77 | 4,134,417.0 | +2.19% |
| 2024-05-06 | $41.90 | $40.88 | $1.02 | 3,437,503.0 | +2.55% |
| 2024-05-03 | $40.30 | $39.26 | $1.05 | 3,421,866.0 | +1.70% |
| 2024-05-02 | $39.59 | $38.28 | $1.30 | 2,698,099.0 | +1.05% |
| 2024-05-01 | $39.39 | $37.77 | $1.62 | 4,780,589.0 | +1.77% |
| 2024-04-30 | $42.88 | $38.16 | $4.72 | 14,189,178.0 | +7.13% |
| 2024-04-29 | $35.76 | $35.21 | $0.55 | 1,801,477.0 | +2.23% |
| 2024-04-26 | $35.10 | $34.26 | $0.845 | 1,157,495.0 | +1.75% |
| 2024-04-25 | $34.43 | $33.84 | $0.595 | 856,206.0 | -0.12% |
| 2024-04-24 | $34.68 | $33.99 | $0.69 | 890,691.0 | +0.47% |
| 2024-04-23 | $34.46 | $33.45 | $1.01 | 975,210.0 | +1.63% |
| 2024-04-22 | $34.03 | $33.46 | $0.57 | 1,259,258.0 | +0.03% |
| 2024-04-19 | $33.87 | $33.38 | $0.495 | 1,604,128.0 | +0.57% |
| 2024-04-18 | $33.76 | $33.32 | $0.44 | 939,669.0 | +0.09% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $43.14 | $37.77 | $5.37 | 35,157,206.0 | +11.64% |
| 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% |
Sensata Technologies Holding Plc-Aktien (ST) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $45.80 | $38.98 | $6.82 | 30,388,952.0 | -10.47% |
| 2022-11 | $45.89 | $37.68 | $8.21 | 24,022,664.0 | +12.16% |
| 2022-10 | $42.21 | $36.64 | $5.57 | 35,641,445.0 | +7.86% |
| 2022-09 | $43.32 | $36.94 | $6.38 | 35,029,149.0 | -7.45% |
| 2022-08 | $46.38 | $40.10 | $6.28 | 25,610,673.0 | -9.42% |
| 2022-07 | $44.92 | $38.31 | $6.61 | 28,337,975.0 | +7.65% |
| 2022-06 | $49.62 | $40.23 | $9.40 | 18,596,193.0 | -13.99% |
| 2022-05 | $48.48 | $42.67 | $5.81 | 21,564,891.0 | +5.77% |
| 2022-04 | $51.71 | $43.61 | $8.10 | 36,708,543.0 | -10.70% |
| 2022-03 | $58.34 | $49.95 | $8.40 | 52,442,995.0 | -12.19% |
| 2022-02 | $59.52 | $54.06 | $5.46 | 23,396,424.0 | +0.96% |
| 2022-01 | $65.58 | $53.74 | $11.84 | 22,920,461.0 | -7.02% |
0.95%
0.74%
Kapitalisierung:
|
Volumen (24h):