14,575$
-0,58%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,66 | 14,80 | 14,14 | 14,58 | -0,55% | 618.085,00 |
| 06.03.2026 | 14,82 | 15,05 | 14,62 | 14,66 | -2,66% | 20.983,00 |
| 05.03.2026 | 15,35 | 15,45 | 15,03 | 15,06 | -4,44% | 20.983,00 |
| 04.03.2026 | 15,72 | 15,89 | 15,61 | 15,76 | 0,38% | 1.483.423,00 |
| 03.03.2026 | 15,51 | 15,85 | 15,40 | 15,70 | -1,32% | 1.223.222,00 |
| 02.03.2026 | 15,98 | 16,22 | 15,73 | 15,91 | -2,09% | 1.479.186,00 |
| 27.02.2026 | 16,12 | 16,46 | 16,10 | 16,25 | -1,34% | 1.898.138,00 |
| 26.02.2026 | 16,16 | 16,53 | 16,09 | 16,47 | 1,92% | 2.027.987,00 |
| 25.02.2026 | 16,78 | 16,98 | 15,96 | 16,16 | -3,35% | 2.674.940,00 |
| 24.02.2026 | 17,58 | 17,87 | 16,60 | 16,72 | -4,40% | 2.622.611,00 |
| 23.02.2026 | 17,46 | 17,69 | 17,20 | 17,49 | 0,00% | 2.197.249,00 |
| 20.02.2026 | 17,33 | 17,73 | 17,26 | 17,49 | 0,52% | 1.153.722,00 |
| 19.02.2026 | 17,36 | 17,48 | 17,22 | 17,40 | -0,29% | 1.065.781,00 |
| 18.02.2026 | 17,06 | 17,56 | 17,00 | 17,45 | 2,11% | 1.236.290,00 |
| 17.02.2026 | 17,12 | 17,37 | 16,98 | 17,09 | -0,18% | 1.237.420,00 |
| 13.02.2026 | 16,99 | 17,44 | 16,72 | 17,12 | 0,88% | 1.580.313,00 |
| 12.02.2026 | 17,39 | 17,39 | 16,64 | 16,97 | -2,30% | 1.778.842,00 |
| 11.02.2026 | 17,47 | 17,57 | 17,09 | 17,37 | -0,52% | 1.490.382,00 |
| 10.02.2026 | 17,40 | 17,70 | 17,29 | 17,46 | 0,29% | 1.187.967,00 |
| 09.02.2026 | 17,72 | 17,72 | 17,28 | 17,41 | -1,92% | 1.407.440,00 |
| 06.02.2026 | 17,47 | 17,80 | 17,33 | 17,75 | 2,01% | 1.519.515,00 |
| 05.02.2026 | 17,75 | 17,98 | 17,27 | 17,40 | -2,52% | 1.873.979,00 |
| 04.02.2026 | 18,16 | 18,19 | 17,77 | 17,85 | -1,16% | 1.252.793,00 |
| 03.02.2026 | 18,34 | 18,65 | 17,72 | 18,06 | -1,31% | 1.907.110,00 |
| 02.02.2026 | 18,06 | 18,49 | 17,82 | 18,30 | 0,99% | 2.274.973,00 |
| 30.01.2026 | 18,14 | 18,26 | 17,91 | 18,12 | -1,09% | 1.365.694,00 |
| 29.01.2026 | 18,33 | 18,76 | 17,85 | 18,32 | 0,27% | 1.546.522,00 |
| 28.01.2026 | 18,54 | 18,55 | 18,18 | 18,27 | -1,67% | 1.323.889,00 |
| 27.01.2026 | 18,60 | 18,84 | 18,24 | 18,58 | -0,05% | 769.816,00 |
| 26.01.2026 | 18,55 | 18,99 | 18,53 | 18,59 | 0,43% | 1.308.069,00 |
| 23.01.2026 | 18,81 | 19,05 | 18,47 | 18,51 | -2,06% | 1.515.920,00 |
| 22.01.2026 | 19,08 | 19,21 | 18,88 | 18,90 | -0,42% | 1.195.307,00 |
| 21.01.2026 | 18,82 | 19,04 | 18,69 | 18,98 | 1,55% | 1.516.073,00 |
| 20.01.2026 | 18,80 | 19,01 | 18,64 | 18,69 | -2,55% | 1.385.519,00 |
| 16.01.2026 | 19,33 | 19,39 | 19,05 | 19,18 | -0,88% | 1.814.536,00 |
| 15.01.2026 | 19,19 | 19,41 | 18,99 | 19,35 | 0,83% | 1.308.282,00 |
| 14.01.2026 | 18,93 | 19,21 | 18,75 | 19,19 | 1,11% | 1.563.430,00 |
| 13.01.2026 | 18,99 | 19,23 | 18,71 | 18,98 | -0,05% | 1.423.522,00 |
| 12.01.2026 | 19,09 | 19,14 | 18,68 | 18,99 | -1,09% | 2.137.739,00 |
| 09.01.2026 | 19,53 | 19,85 | 19,04 | 19,20 | 2,07% | 5.689.217,00 |
| 08.01.2026 | 18,67 | 18,98 | 18,44 | 18,81 | 0,05% | 1.410.777,00 |
| 07.01.2026 | 18,72 | 18,85 | 18,63 | 18,80 | 0,37% | 1.462.102,00 |
| 06.01.2026 | 18,30 | 18,89 | 18,30 | 18,73 | 2,35% | 2.420.115,00 |
| 05.01.2026 | 17,65 | 18,43 | 17,65 | 18,30 | 3,45% | 2.648.211,00 |