Holen Sie sich die Stockscreener-App
35.58
0.94%
0.3167
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $35.77 | $34.67 | $1.10 | 413,630.0 | +0.96% |
| 2026-01-08 | $35.49 | $33.95 | $1.54 | 1,391,771.0 | +2.71% |
| 2026-01-07 | $35.85 | $34.21 | $1.64 | 1,279,750.0 | -4.56% |
| 2026-01-06 | $36.01 | $34.92 | $1.09 | 2,032,036.0 | +2.16% |
| 2026-01-05 | $36.14 | $35.10 | $1.04 | 1,716,178.0 | +0.92% |
| 2026-01-02 | $34.98 | $33.13 | $1.85 | 2,014,255.0 | +4.81% |
| 2025-12-31 | $33.37 | $32.50 | $0.865 | 2,484,146.0 | +0.79% |
| 2025-12-30 | $33.30 | $32.97 | $0.33 | 667,111.0 | -0.48% |
| 2025-12-29 | $33.55 | $33.13 | $0.42 | 721,889.0 | -1.16% |
| 2025-12-26 | $33.75 | $33.25 | $0.50 | 594,747.0 | -0.18% |
| 2025-12-24 | $33.98 | $33.58 | $0.40 | 426,336.0 | -0.06% |
| 2025-12-23 | $33.95 | $33.58 | $0.375 | 805,989.0 | -1.00% |
| 2025-12-22 | $34.48 | $33.80 | $0.68 | 853,403.0 | +0.32% |
| 2025-12-19 | $34.01 | $33.10 | $0.91 | 2,295,219.0 | +2.02% |
| 2025-12-18 | $34.00 | $33.10 | $0.90 | 1,287,242.0 | +0.42% |
| 2025-12-17 | $34.17 | $32.83 | $1.34 | 1,645,162.0 | -2.42% |
| 2025-12-16 | $34.66 | $33.70 | $0.955 | 1,226,876.0 | -1.60% |
| 2025-12-15 | $35.31 | $34.10 | $1.21 | 1,084,560.0 | -0.95% |
| 2025-12-12 | $36.19 | $34.51 | $1.68 | 1,600,758.0 | -3.39% |
| 2025-12-11 | $36.25 | $35.36 | $0.89 | 2,418,107.0 | -0.39% |
| 2025-12-10 | $36.19 | $34.41 | $1.78 | 1,959,477.0 | +5.06% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $36.14 | $33.13 | $3.01 | 8,847,620.0 | +6.94% |
Sensata Technologies Holding Plc-Aktien (ST) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $36.25 | $31.64 | $4.61 | 27,638,808.0 | +2.99% |
| 2025-11 | $32.37 | $28.16 | $4.20 | 24,375,631.0 | +0.75% |
| 2025-10 | $33.90 | $29.03 | $4.87 | 34,030,671.0 | +4.19% |
| 2025-09 | $32.89 | $29.46 | $3.43 | 28,398,160.0 | -6.12% |
| 2025-08 | $33.84 | $29.09 | $4.75 | 30,593,328.0 | +5.79% |
| 2025-07 | $33.06 | $29.69 | $3.37 | 37,852,292.0 | +2.16% |
| 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% |
1.22%
0.83%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):