17,445$
0,43%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 17,33 | 17,49 | 17,28 | 17,44 | 0,40% | 1.447.934,00 |
| 25.11.2025 | 16,78 | 17,48 | 16,73 | 17,37 | 3,58% | 2.419.327,00 |
| 24.11.2025 | 16,40 | 16,85 | 16,33 | 16,77 | 2,69% | 2.668.331,00 |
| 21.11.2025 | 15,77 | 16,51 | 15,76 | 16,33 | 3,39% | 2.337.454,00 |
| 20.11.2025 | 15,94 | 16,12 | 15,57 | 15,80 | 0,10% | 2.225.039,00 |
| 19.11.2025 | 15,22 | 15,85 | 15,22 | 15,78 | 3,61% | 2.532.649,00 |
| 18.11.2025 | 15,24 | 15,31 | 14,96 | 15,23 | -0,13% | 2.169.471,00 |
| 17.11.2025 | 15,55 | 15,79 | 15,24 | 15,25 | -2,49% | 2.125.878,00 |
| 14.11.2025 | 15,88 | 15,90 | 15,58 | 15,64 | -2,37% | 2.915.054,00 |
| 13.11.2025 | 16,30 | 16,48 | 16,00 | 16,02 | -1,32% | 3.611.114,00 |
| 12.11.2025 | 16,12 | 16,36 | 16,01 | 16,24 | 0,65% | 5.046.832,00 |
| 11.11.2025 | 15,81 | 16,24 | 15,79 | 16,13 | 2,48% | 11.379.191,00 |
| 10.11.2025 | 15,77 | 15,84 | 15,47 | 15,74 | 0,38% | 2.408.409,00 |
| 07.11.2025 | 15,54 | 15,84 | 15,31 | 15,68 | -2,06% | 10.276.133,00 |
| 06.11.2025 | 15,80 | 16,34 | 15,80 | 16,01 | 1,33% | 1.349.844,00 |
| 05.11.2025 | 16,68 | 16,70 | 15,79 | 15,80 | -3,86% | 1.933.352,00 |
| 04.11.2025 | 17,56 | 17,78 | 16,15 | 16,44 | -1,14% | 4.011.966,00 |
| 03.11.2025 | 16,26 | 16,99 | 16,26 | 16,63 | 0,15% | 2.566.661,00 |
| 31.10.2025 | 16,23 | 16,66 | 15,59 | 16,60 | 1,59% | 1.282.690,00 |
| 30.10.2025 | 16,46 | 16,65 | 16,28 | 16,34 | -1,45% | 811.315,00 |
| 29.10.2025 | 16,49 | 16,77 | 16,47 | 16,58 | 0,12% | 1.045.314,00 |
| 28.10.2025 | 16,61 | 16,76 | 16,42 | 16,56 | -0,90% | 635.956,00 |
| 27.10.2025 | 16,86 | 16,96 | 16,63 | 16,71 | -0,89% | 820.294,00 |
| 24.10.2025 | 16,90 | 17,15 | 16,84 | 16,86 | -0,24% | 1.040.222,00 |
| 23.10.2025 | 16,76 | 17,01 | 16,54 | 16,90 | 0,90% | 1.260.855,00 |
| 22.10.2025 | 16,61 | 16,91 | 16,54 | 16,75 | 0,78% | 1.348.415,00 |
| 21.10.2025 | 16,85 | 17,02 | 16,54 | 16,62 | -0,54% | 1.415.298,00 |
| 20.10.2025 | 16,29 | 17,04 | 16,29 | 16,71 | 3,40% | 2.044.543,00 |
| 17.10.2025 | 16,27 | 16,30 | 15,95 | 16,16 | -1,04% | 891.778,00 |
| 16.10.2025 | 16,25 | 16,52 | 16,10 | 16,33 | 0,49% | 981.821,00 |
| 15.10.2025 | 16,08 | 16,29 | 16,04 | 16,25 | 1,63% | 912.880,00 |
| 14.10.2025 | 15,57 | 16,05 | 15,45 | 15,99 | 2,04% | 1.033.139,00 |
| 13.10.2025 | 15,46 | 15,79 | 15,37 | 15,67 | 2,08% | 701.880,00 |
| 10.10.2025 | 15,77 | 15,79 | 15,27 | 15,35 | -2,72% | 1.168.710,00 |
| 09.10.2025 | 15,98 | 16,08 | 15,75 | 15,78 | -1,38% | 711.661,00 |
| 08.10.2025 | 16,18 | 16,24 | 15,98 | 16,00 | -0,50% | 1.002.545,00 |
| 07.10.2025 | 16,34 | 16,54 | 15,98 | 16,08 | -0,86% | 1.164.855,00 |
| 06.10.2025 | 15,93 | 16,30 | 15,65 | 16,22 | 1,82% | 1.243.736,00 |
| 03.10.2025 | 15,95 | 16,18 | 15,90 | 15,93 | 0,31% | 111.143,00 |
| 02.10.2025 | 16,16 | 16,22 | 15,77 | 15,88 | -1,91% | 1.253.314,00 |
| 01.10.2025 | 15,68 | 16,23 | 15,23 | 16,19 | 2,92% | 2.562.114,00 |
| 30.09.2025 | 15,69 | 15,91 | 15,47 | 15,73 | -0,13% | 1.782.591,00 |
| 29.09.2025 | 15,99 | 15,99 | 15,64 | 15,75 | -0,38% | 1.206.859,00 |
| 26.09.2025 | 15,61 | 15,86 | 15,49 | 15,81 | 1,74% | 1.165.314,00 |
| 25.09.2025 | 15,57 | 15,59 | 15,20 | 15,54 | -0,96% | 1.423.524,00 |
| 24.09.2025 | 16,00 | 16,08 | 15,58 | 15,69 | -1,94% | 1.389.670,00 |
| 23.09.2025 | 16,11 | 16,42 | 15,95 | 16,00 | -0,87% | 1.702.076,00 |
| 22.09.2025 | 15,64 | 16,22 | 15,58 | 16,14 | 3,26% | 1.947.896,00 |
| 19.09.2025 | 15,99 | 16,10 | 15,62 | 15,63 | -2,16% | 2.715.213,00 |
| 18.09.2025 | 16,26 | 16,54 | 15,94 | 15,98 | -1,75% | 1.092.528,00 |
| 17.09.2025 | 16,40 | 16,64 | 16,17 | 16,26 | -0,25% | 1.511.122,00 |
| 16.09.2025 | 16,24 | 16,34 | 15,43 | 16,30 | 0,43% | 1.641.046,00 |
| 15.09.2025 | 16,02 | 16,29 | 15,91 | 16,23 | 1,12% | 1.660.246,00 |
| 12.09.2025 | 16,04 | 16,23 | 15,97 | 16,05 | -0,43% | 2.486.842,00 |
| 11.09.2025 | 15,78 | 16,15 | 15,77 | 16,12 | 2,41% | 2.328.336,00 |
| 10.09.2025 | 15,68 | 16,03 | 15,65 | 15,74 | -0,44% | 1.971.179,00 |
| 09.09.2025 | 15,90 | 15,90 | 15,46 | 15,81 | -0,63% | 2.140.051,00 |
| 08.09.2025 | 15,72 | 16,12 | 15,52 | 15,91 | 1,86% | 8.802.518,00 |
| 05.09.2025 | 15,54 | 15,89 | 15,48 | 15,62 | 0,77% | 4.327.141,00 |
| 04.09.2025 | 15,48 | 15,64 | 15,20 | 15,50 | -3,00% | 8.379.579,00 |
| 03.09.2025 | 16,11 | 16,23 | 15,72 | 15,98 | -1,11% | 2.047.636,00 |
| 02.09.2025 | 16,24 | 16,33 | 15,61 | 16,16 | -1,28% | 1.396.244,00 |
| 29.08.2025 | 16,18 | 16,40 | 16,10 | 16,37 | 1,05% | 1.031.574,00 |
| 28.08.2025 | 16,32 | 16,50 | 15,96 | 16,20 | -1,82% | 1.781.685,00 |
| 27.08.2025 | 16,30 | 16,51 | 16,26 | 16,50 | 0,61% | 1.536.238,00 |
| 26.08.2025 | 16,39 | 16,51 | 16,28 | 16,40 | 0,06% | 1.513.353,00 |
| 25.08.2025 | 16,33 | 16,42 | 16,27 | 16,39 | -0,24% | 1.168.796,00 |
| 22.08.2025 | 16,05 | 16,55 | 15,99 | 16,43 | 3,14% | 1.302.741,00 |
| 21.08.2025 | 16,17 | 16,21 | 15,87 | 15,93 | -2,27% | 1.229.734,00 |
| 20.08.2025 | 16,07 | 16,34 | 15,94 | 16,30 | 0,87% | 1.409.782,00 |
| 19.08.2025 | 15,78 | 16,27 | 15,78 | 16,16 | 2,28% | 2.008.410,00 |
| 18.08.2025 | 15,75 | 15,82 | 15,47 | 15,80 | 0,38% | 1.731.591,00 |
| 15.08.2025 | 15,77 | 15,85 | 15,63 | 15,74 | -0,13% | 1.392.256,00 |
| 14.08.2025 | 15,76 | 15,89 | 15,54 | 15,76 | 0,25% | 1.882.950,00 |
| 13.08.2025 | 14,92 | 15,76 | 14,85 | 15,72 | 5,79% | 2.315.034,00 |
| 12.08.2025 | 14,14 | 14,87 | 14,03 | 14,86 | 5,69% | 2.730.075,00 |
| 11.08.2025 | 14,01 | 14,11 | 13,86 | 14,06 | 0,64% | 3.187.659,00 |
| 08.08.2025 | 13,50 | 14,05 | 12,95 | 13,97 | 24,51% | 4.337.271,00 |
| 07.08.2025 | 11,18 | 11,43 | 11,12 | 11,22 | 1,45% | 1.515.288,00 |
| 06.08.2025 | 11,17 | 11,18 | 11,00 | 11,06 | -1,16% | 922.867,00 |
| 05.08.2025 | 11,26 | 11,48 | 11,03 | 11,19 | -0,80% | 1.294.938,00 |
| 04.08.2025 | 11,22 | 11,48 | 11,11 | 11,28 | 1,17% | 1.019.538,00 |
| 01.08.2025 | 11,35 | 11,41 | 11,02 | 11,15 | -2,96% | 938.037,00 |
| 31.07.2025 | 11,76 | 11,89 | 11,38 | 11,49 | -3,57% | 917.991,00 |
| 30.07.2025 | 12,16 | 12,20 | 11,81 | 11,92 | -1,89% | 884.452,00 |
| 29.07.2025 | 12,31 | 12,45 | 12,10 | 12,15 | -1,18% | 736.152,00 |
| 28.07.2025 | 12,28 | 12,39 | 12,19 | 12,29 | -0,08% | 1.231.494,00 |
| 25.07.2025 | 12,19 | 12,46 | 12,04 | 12,30 | 1,57% | 1.286.925,00 |
| 24.07.2025 | 11,80 | 12,68 | 11,80 | 12,11 | 2,19% | 1.791.836,00 |
| 23.07.2025 | 11,53 | 11,89 | 11,49 | 11,85 | 4,31% | 1.297.116,00 |
| 22.07.2025 | 11,03 | 11,47 | 10,98 | 11,36 | 3,18% | 790.650,00 |
| 21.07.2025 | 11,09 | 11,45 | 11,00 | 11,01 | -0,45% | 662.875,00 |
| 18.07.2025 | 11,35 | 11,35 | 10,94 | 11,06 | -1,51% | 1.120.501,00 |
| 17.07.2025 | 11,20 | 11,35 | 11,16 | 11,23 | 0,00% | 1.171.720,00 |
| 16.07.2025 | 11,41 | 11,44 | 11,21 | 11,23 | -1,32% | 983.504,00 |
| 15.07.2025 | 11,64 | 11,71 | 11,36 | 11,38 | -1,98% | 569.988,00 |
| 14.07.2025 | 11,78 | 11,80 | 11,52 | 11,61 | -1,61% | 690.425,00 |
| 11.07.2025 | 11,65 | 11,94 | 11,61 | 11,80 | -0,76% | 806.138,00 |
| 10.07.2025 | 11,64 | 12,13 | 11,51 | 11,89 | 2,41% | 834.299,00 |
| 09.07.2025 | 11,66 | 11,68 | 11,36 | 11,61 | 0,17% | 756.326,00 |