41,330$
2,05%
Echtzeit-Aktienkurs Sensata Technologies Holding Plc.
Bid:
Ask:
Aktienkurse zur Sensata Technologies Holding Plc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 40,60 | 41,34 | 40,28 | 41,32 | 2,02% | 1.596.891,00 |
| 30.05.2024 | 40,53 | 40,76 | 40,29 | 40,50 | 0,10% | 2.157.040,00 |
| 29.05.2024 | 41,17 | 41,38 | 40,46 | 40,46 | -3,07% | 1.665.681,00 |
| 28.05.2024 | 42,50 | 42,60 | 41,69 | 41,74 | -0,26% | 1.635.941,00 |
| 24.05.2024 | 42,15 | 42,34 | 41,83 | 41,85 | -0,07% | 1.135.292,00 |
| 23.05.2024 | 42,22 | 42,32 | 41,67 | 41,88 | -0,29% | 1.127.697,00 |
| 22.05.2024 | 42,47 | 42,56 | 41,77 | 42,00 | -1,32% | 1.431.307,00 |
| 21.05.2024 | 42,40 | 42,80 | 42,21 | 42,56 | 0,05% | 1.256.242,00 |
| 20.05.2024 | 42,75 | 42,96 | 42,49 | 42,54 | -0,54% | 1.238.703,00 |
| 17.05.2024 | 42,69 | 42,87 | 42,41 | 42,77 | 0,30% | 1.766.667,00 |
| 16.05.2024 | 42,98 | 43,12 | 42,59 | 42,64 | -0,88% | 1.927.502,00 |
| 15.05.2024 | 43,08 | 43,14 | 42,68 | 43,02 | 0,77% | 1.380.273,00 |
| 14.05.2024 | 43,00 | 43,00 | 42,39 | 42,69 | 0,19% | 1.476.106,00 |
| 13.05.2024 | 42,46 | 42,76 | 42,18 | 42,61 | 0,64% | 2.841.042,00 |
| 10.05.2024 | 42,85 | 43,11 | 41,95 | 42,34 | -0,70% | 1.479.252,00 |
| 09.05.2024 | 42,69 | 42,86 | 42,19 | 42,64 | 0,21% | 1.651.426,00 |
| 08.05.2024 | 41,65 | 42,94 | 41,65 | 42,55 | 1,33% | 3.885.293,00 |
| 07.05.2024 | 41,91 | 42,29 | 41,52 | 41,99 | 2,19% | 4.136.622,00 |
| 06.05.2024 | 41,90 | 41,90 | 40,88 | 41,09 | 2,55% | 3.893.925,00 |
| 03.05.2024 | 39,95 | 40,31 | 39,26 | 40,07 | 1,70% | 3.544.118,00 |
| 02.05.2024 | 39,31 | 39,59 | 38,28 | 39,40 | 1,05% | 2.726.695,00 |
| 01.05.2024 | 38,57 | 39,39 | 37,77 | 38,99 | 1,77% | 4.796.084,00 |
| 30.04.2024 | 42,82 | 42,88 | 38,16 | 38,31 | 7,13% | 14.207.643,00 |
| 29.04.2024 | 35,25 | 35,76 | 35,21 | 35,76 | 2,23% | 1.816.141,00 |
| 26.04.2024 | 34,40 | 35,10 | 34,26 | 34,98 | 1,75% | 1.173.906,00 |
| 25.04.2024 | 34,11 | 34,43 | 33,84 | 34,38 | -0,12% | 819.099,00 |
| 24.04.2024 | 34,19 | 34,68 | 33,99 | 34,42 | 0,47% | 908.741,00 |
| 23.04.2024 | 33,75 | 34,46 | 33,45 | 34,26 | 1,63% | 998.082,00 |
| 22.04.2024 | 33,83 | 34,03 | 33,46 | 33,71 | 0,03% | 1.623.806,00 |
| 19.04.2024 | 33,41 | 33,87 | 33,38 | 33,70 | 0,57% | 1.725.508,00 |
| 18.04.2024 | 33,52 | 33,76 | 33,32 | 33,51 | 0,09% | 948.866,00 |
| 17.04.2024 | 33,83 | 34,28 | 33,45 | 33,48 | -0,56% | 1.370.635,00 |
| 16.04.2024 | 33,80 | 34,10 | 33,54 | 33,67 | -0,91% | 1.225.342,00 |
| 15.04.2024 | 34,87 | 35,16 | 33,96 | 33,98 | -1,74% | 1.020.790,00 |
| 12.04.2024 | 34,93 | 35,11 | 34,47 | 34,58 | -2,10% | 1.032.288,00 |
| 11.04.2024 | 35,20 | 35,44 | 34,77 | 35,32 | 0,28% | 2.003.886,00 |
| 10.04.2024 | 35,18 | 35,43 | 34,78 | 35,22 | -2,68% | 932.548,00 |
| 09.04.2024 | 35,54 | 36,54 | 35,38 | 36,19 | 0,84% | 1.457.943,00 |
| 08.04.2024 | 35,80 | 36,23 | 35,58 | 35,89 | 1,27% | 760.190,00 |
| 05.04.2024 | 35,91 | 35,93 | 35,43 | 35,44 | -1,69% | 783.927,00 |
| 04.04.2024 | 37,12 | 37,35 | 36,03 | 36,05 | -1,93% | 979.251,00 |
| 03.04.2024 | 36,44 | 36,76 | 36,23 | 36,76 | 1,30% | 1.863.917,00 |
| 02.04.2024 | 36,07 | 36,38 | 35,59 | 36,29 | -0,47% | 1.282.102,00 |
| 01.04.2024 | 36,97 | 37,00 | 36,45 | 36,46 | -0,76% | 1.078.471,00 |
| 28.03.2024 | 36,45 | 36,84 | 36,26 | 36,74 | 0,85% | 958.464,00 |
| 27.03.2024 | 35,09 | 36,44 | 34,86 | 36,43 | 4,35% | 1.417.739,00 |
| 26.03.2024 | 35,79 | 35,84 | 34,90 | 34,91 | -2,13% | 1.963.523,00 |
| 25.03.2024 | 35,62 | 36,17 | 35,55 | 35,67 | -0,08% | 697.335,00 |
| 22.03.2024 | 36,28 | 36,43 | 35,68 | 35,70 | -1,57% | 1.360.837,00 |
| 21.03.2024 | 36,61 | 36,68 | 36,17 | 36,27 | -0,27% | 1.944.733,00 |
| 20.03.2024 | 35,80 | 36,51 | 35,74 | 36,37 | 1,91% | 832.567,00 |
| 19.03.2024 | 35,58 | 36,01 | 35,58 | 35,69 | -0,31% | 1.839.749,00 |
| 18.03.2024 | 35,70 | 35,89 | 35,55 | 35,80 | 0,65% | 1.396.433,00 |
| 15.03.2024 | 35,16 | 35,70 | 35,16 | 35,57 | 0,42% | 2.876.645,00 |
| 14.03.2024 | 35,72 | 35,89 | 35,07 | 35,42 | -1,09% | 1.745.158,00 |
| 13.03.2024 | 35,70 | 36,06 | 35,42 | 35,81 | 0,28% | 1.687.845,00 |
| 12.03.2024 | 35,54 | 35,76 | 35,07 | 35,71 | 0,62% | 1.566.774,00 |
| 11.03.2024 | 35,29 | 35,68 | 35,05 | 35,49 | 0,34% | 938.114,00 |
| 08.03.2024 | 35,36 | 35,61 | 35,01 | 35,37 | 0,86% | 2.449.825,00 |
| 07.03.2024 | 34,56 | 35,32 | 34,56 | 35,07 | 1,92% | 1.027.507,00 |
| 06.03.2024 | 34,12 | 34,67 | 33,92 | 34,41 | 1,47% | 1.264.656,00 |
| 05.03.2024 | 34,94 | 35,02 | 33,70 | 33,91 | -3,61% | 2.182.863,00 |
| 04.03.2024 | 34,89 | 35,35 | 34,60 | 35,18 | 1,30% | 1.466.922,00 |
| 01.03.2024 | 34,48 | 34,77 | 34,10 | 34,73 | 0,90% | 947.057,00 |
| 29.02.2024 | 34,20 | 34,58 | 33,88 | 34,42 | 1,62% | 2.471.277,00 |
| 28.02.2024 | 33,70 | 34,31 | 33,63 | 33,87 | -0,41% | 815.013,00 |
| 27.02.2024 | 34,74 | 35,01 | 34,00 | 34,01 | -1,22% | 2.345.445,00 |
| 26.02.2024 | 34,69 | 34,69 | 33,14 | 34,43 | -1,71% | 4.037.980,00 |
| 23.02.2024 | 34,21 | 35,11 | 34,21 | 35,03 | 2,25% | 1.254.921,00 |
| 22.02.2024 | 34,35 | 34,39 | 34,06 | 34,26 | 0,03% | 1.332.252,00 |
| 21.02.2024 | 33,45 | 34,26 | 33,31 | 34,25 | 1,72% | 2.101.339,00 |
| 20.02.2024 | 32,89 | 33,68 | 32,51 | 33,67 | -0,03% | 2.021.843,00 |
| 16.02.2024 | 33,64 | 34,16 | 33,48 | 33,68 | -0,38% | 3.610.258,00 |
| 15.02.2024 | 33,00 | 33,84 | 32,92 | 33,81 | 3,27% | 1.774.167,00 |
| 14.02.2024 | 32,75 | 33,14 | 32,54 | 32,74 | 1,21% | 2.609.323,00 |
| 13.02.2024 | 32,72 | 32,94 | 31,91 | 32,35 | -3,78% | 2.688.259,00 |
| 12.02.2024 | 33,00 | 33,85 | 33,00 | 33,62 | 2,03% | 2.596.366,00 |
| 09.02.2024 | 32,70 | 33,06 | 32,55 | 32,95 | 0,73% | 1.687.927,00 |
| 08.02.2024 | 33,03 | 33,11 | 32,60 | 32,71 | -1,39% | 2.892.870,00 |
| 07.02.2024 | 33,25 | 33,25 | 32,44 | 33,17 | 0,33% | 3.028.599,00 |
| 06.02.2024 | 33,53 | 33,62 | 32,24 | 33,06 | -8,47% | 5.679.664,00 |
| 05.02.2024 | 36,03 | 36,32 | 35,81 | 36,12 | -1,20% | 1.728.494,00 |
| 02.02.2024 | 36,52 | 36,87 | 36,05 | 36,56 | -0,60% | 1.117.884,00 |
| 01.02.2024 | 36,32 | 36,81 | 36,24 | 36,78 | 1,69% | 1.102.528,00 |
| 31.01.2024 | 37,13 | 37,24 | 36,16 | 36,17 | -3,16% | 1.690.538,00 |
| 30.01.2024 | 37,18 | 37,52 | 36,56 | 37,35 | 4,48% | 2.496.949,00 |
| 29.01.2024 | 35,28 | 35,78 | 35,19 | 35,75 | 0,85% | 1.620.900,00 |
| 26.01.2024 | 35,65 | 35,87 | 35,42 | 35,45 | 0,14% | 3.066.848,00 |
| 25.01.2024 | 35,65 | 35,72 | 35,08 | 35,40 | 0,23% | 1.232.574,00 |
| 24.01.2024 | 35,89 | 35,95 | 35,14 | 35,32 | -0,03% | 1.609.618,00 |
| 23.01.2024 | 35,48 | 35,48 | 34,89 | 35,33 | 0,97% | 2.025.984,00 |
| 22.01.2024 | 34,70 | 35,13 | 34,60 | 34,99 | 1,57% | 1.668.510,00 |
| 19.01.2024 | 34,54 | 34,54 | 33,88 | 34,45 | 0,09% | 1.972.332,00 |
| 18.01.2024 | 34,07 | 34,65 | 33,84 | 34,42 | 1,77% | 3.880.694,00 |
| 17.01.2024 | 33,72 | 34,00 | 33,46 | 33,82 | -1,23% | 1.616.024,00 |
| 16.01.2024 | 33,92 | 34,27 | 33,74 | 34,24 | -0,06% | 2.221.693,00 |
| 12.01.2024 | 35,15 | 35,34 | 34,17 | 34,26 | -1,52% | 1.388.560,00 |
| 11.01.2024 | 35,01 | 35,09 | 34,46 | 34,79 | -0,74% | 1.811.379,00 |
| 10.01.2024 | 35,53 | 35,73 | 35,00 | 35,05 | -1,60% | 1.843.716,00 |
| 09.01.2024 | 35,46 | 35,72 | 35,28 | 35,62 | -0,86% | 1.576.966,00 |