17,990$
2,98%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,45 | 18,20 | 17,43 | 17,99 | 2,92% | 189.681,00 |
| 08.07.2026 | 17,92 | 17,99 | 17,44 | 17,48 | -3,02% | 3.335.986,00 |
| 07.07.2026 | 17,98 | 18,06 | 17,72 | 18,03 | 0,92% | 2.973.934,00 |
| 06.07.2026 | 17,93 | 17,94 | 17,58 | 17,86 | -0,39% | 1.974.041,00 |
| 02.07.2026 | 17,85 | 17,94 | 17,62 | 17,93 | 1,01% | 3.085.192,00 |
| 01.07.2026 | 17,75 | 18,11 | 17,72 | 17,75 | 0,03% | 3.236.048,00 |
| 30.06.2026 | 17,62 | 17,81 | 17,29 | 17,75 | 1,26% | 1.996.432,00 |
| 29.06.2026 | 17,38 | 17,53 | 17,15 | 17,53 | 0,83% | 2.378.555,00 |
| 26.06.2026 | 17,15 | 17,40 | 17,10 | 17,38 | 1,64% | 3.945.430,00 |
| 25.06.2026 | 16,92 | 17,35 | 16,87 | 17,10 | 2,43% | 2.379.691,00 |
| 24.06.2026 | 15,99 | 16,76 | 15,98 | 16,70 | 5,46% | 4.672.611,00 |
| 23.06.2026 | 15,63 | 15,94 | 15,63 | 15,83 | 0,60% | 2.102.540,00 |
| 22.06.2026 | 15,69 | 15,94 | 15,61 | 15,74 | -0,54% | 1.695.005,00 |
| 18.06.2026 | 15,56 | 15,85 | 15,54 | 15,82 | 2,26% | 3.180.975,00 |
| 17.06.2026 | 16,01 | 16,50 | 15,39 | 15,47 | -3,55% | 2.936.049,00 |
| 16.06.2026 | 16,32 | 16,38 | 15,98 | 16,04 | -1,23% | 1.810.058,00 |
| 15.06.2026 | 16,26 | 16,43 | 16,10 | 16,24 | 0,31% | 1.780.091,00 |
| 12.06.2026 | 16,42 | 16,59 | 16,08 | 16,19 | -1,28% | 1.449.989,00 |
| 11.06.2026 | 16,35 | 16,48 | 16,11 | 16,40 | 0,80% | 3.657.464,00 |
| 10.06.2026 | 16,50 | 16,83 | 16,26 | 16,27 | -1,63% | 1.924.378,00 |
| 09.06.2026 | 16,02 | 16,58 | 15,67 | 16,54 | 4,35% | 3.619.940,00 |
| 08.06.2026 | 15,69 | 16,11 | 15,65 | 15,85 | 1,47% | 2.447.453,00 |
| 05.06.2026 | 15,89 | 15,91 | 15,54 | 15,62 | 0,32% | 2.092.574,00 |
| 04.06.2026 | 15,50 | 15,85 | 15,40 | 15,57 | 1,83% | 2.777.416,00 |
| 03.06.2026 | 14,94 | 15,31 | 14,87 | 15,29 | 1,73% | 2.481.108,00 |
| 02.06.2026 | 15,49 | 15,52 | 14,79 | 15,03 | -3,28% | 3.366.146,00 |
| 01.06.2026 | 15,50 | 15,78 | 15,37 | 15,54 | -0,64% | 1.889.954,00 |
| 29.05.2026 | 15,71 | 15,73 | 15,57 | 15,64 | -0,76% | 2.678.066,00 |
| 28.05.2026 | 15,45 | 15,86 | 15,41 | 15,76 | 1,42% | 2.301.854,00 |
| 27.05.2026 | 16,00 | 16,10 | 15,53 | 15,54 | -2,63% | 2.815.590,00 |
| 26.05.2026 | 15,74 | 16,03 | 15,59 | 15,96 | 1,92% | 3.068.784,00 |
| 22.05.2026 | 15,73 | 16,01 | 15,61 | 15,66 | -0,32% | 2.312.968,00 |
| 21.05.2026 | 15,42 | 15,76 | 15,23 | 15,71 | 1,13% | 2.047.364,00 |
| 20.05.2026 | 15,32 | 15,57 | 15,07 | 15,54 | 1,94% | 2.629.272,00 |
| 19.05.2026 | 15,32 | 15,41 | 15,07 | 15,24 | -0,68% | 2.633.861,00 |
| 18.05.2026 | 15,30 | 15,75 | 15,28 | 15,35 | 0,49% | 3.859.230,00 |
| 15.05.2026 | 15,37 | 15,46 | 15,25 | 15,27 | -1,45% | 6.864.380,00 |
| 14.05.2026 | 15,59 | 15,74 | 15,34 | 15,50 | -0,03% | 3.957.278,00 |
| 13.05.2026 | 15,67 | 15,85 | 15,28 | 15,50 | -0,83% | 11.686.365,00 |
| 12.05.2026 | 15,28 | 15,67 | 15,16 | 15,63 | 1,30% | 13.978.478,00 |
| 11.05.2026 | 15,85 | 15,85 | 15,42 | 15,43 | -2,22% | 2.667.545,00 |
| 08.05.2026 | 15,78 | 15,86 | 15,54 | 15,78 | 0,70% | 2.427.902,00 |
| 07.05.2026 | 15,95 | 16,17 | 15,66 | 15,67 | -0,82% | 3.472.667,00 |
| 06.05.2026 | 15,50 | 15,91 | 15,40 | 15,80 | 2,97% | 4.312.226,00 |
| 05.05.2026 | 14,72 | 15,35 | 14,26 | 15,35 | -0,29% | 8.117.423,00 |
| 04.05.2026 | 15,41 | 15,65 | 15,33 | 15,39 | -0,71% | 4.441.211,00 |
| 01.05.2026 | 15,55 | 15,79 | 15,48 | 15,50 | -0,45% | 3.561.085,00 |
| 30.04.2026 | 15,46 | 15,60 | 15,30 | 15,57 | 0,78% | 2.962.916,00 |
| 29.04.2026 | 15,43 | 15,64 | 15,23 | 15,45 | -0,58% | 2.929.060,00 |
| 28.04.2026 | 15,80 | 15,90 | 15,33 | 15,54 | -1,71% | 1.938.849,00 |
| 27.04.2026 | 15,60 | 15,86 | 15,60 | 15,81 | 1,48% | 2.084.596,00 |
| 24.04.2026 | 15,32 | 15,61 | 15,22 | 15,58 | 1,60% | 2.702.919,00 |
| 23.04.2026 | 15,52 | 15,58 | 15,13 | 15,34 | -2,01% | 1.977.583,00 |
| 22.04.2026 | 16,06 | 16,08 | 15,52 | 15,65 | -2,10% | 1.923.548,00 |
| 21.04.2026 | 16,31 | 16,54 | 15,92 | 15,99 | -1,87% | 1.963.694,00 |
| 20.04.2026 | 16,19 | 16,37 | 16,17 | 16,29 | -0,06% | 1.855.756,00 |
| 17.04.2026 | 16,00 | 16,50 | 15,98 | 16,30 | 2,94% | 2.687.878,00 |
| 16.04.2026 | 16,03 | 16,11 | 15,69 | 15,84 | -1,22% | 2.705.083,00 |
| 15.04.2026 | 15,93 | 16,16 | 15,93 | 16,03 | 0,63% | 2.914.656,00 |
| 14.04.2026 | 15,73 | 15,98 | 15,72 | 15,93 | 1,40% | 1.912.113,00 |
| 13.04.2026 | 15,25 | 15,74 | 15,25 | 15,71 | 2,28% | 2.646.831,00 |
| 10.04.2026 | 15,31 | 15,43 | 15,24 | 15,36 | 0,49% | 1.912.193,00 |
| 09.04.2026 | 15,16 | 15,35 | 14,92 | 15,29 | 0,30% | 1.858.773,00 |
| 08.04.2026 | 15,18 | 15,35 | 15,10 | 15,24 | 3,99% | 3.232.359,00 |
| 07.04.2026 | 14,81 | 14,99 | 14,53 | 14,66 | -1,45% | 2.535.617,00 |
| 06.04.2026 | 14,96 | 15,06 | 14,69 | 14,87 | -0,60% | 3.467.073,00 |
| 02.04.2026 | 14,61 | 15,10 | 14,46 | 14,96 | 0,61% | 3.980.086,00 |
| 01.04.2026 | 14,45 | 14,96 | 14,45 | 14,87 | 3,55% | 4.250.046,00 |
| 31.03.2026 | 13,49 | 14,37 | 13,49 | 14,36 | 8,46% | 5.749.014,00 |
| 30.03.2026 | 13,37 | 13,37 | 13,09 | 13,24 | 0,84% | 1.870.132,00 |
| 27.03.2026 | 13,41 | 13,58 | 13,09 | 13,13 | -2,96% | 2.660.291,00 |
| 26.03.2026 | 13,56 | 13,79 | 13,52 | 13,53 | -1,24% | 1.662.168,00 |
| 25.03.2026 | 14,00 | 14,10 | 13,59 | 13,70 | -0,98% | 2.163.944,00 |
| 24.03.2026 | 13,73 | 13,94 | 13,62 | 13,84 | -0,32% | 2.711.949,00 |
| 23.03.2026 | 14,03 | 14,10 | 13,76 | 13,88 | 2,81% | 2.742.220,00 |
| 20.03.2026 | 13,52 | 13,62 | 13,37 | 13,50 | -0,44% | 5.593.402,00 |
| 19.03.2026 | 13,58 | 13,74 | 13,40 | 13,56 | -1,38% | 1.969.107,00 |
| 18.03.2026 | 13,71 | 13,98 | 13,69 | 13,75 | -0,72% | 2.612.797,00 |
| 17.03.2026 | 13,74 | 13,96 | 13,67 | 13,85 | 2,06% | 2.230.224,00 |
| 16.03.2026 | 13,63 | 13,78 | 13,47 | 13,57 | 1,16% | 2.443.156,00 |
| 13.03.2026 | 13,41 | 13,75 | 13,29 | 13,42 | 0,71% | 3.798.160,00 |
| 12.03.2026 | 13,73 | 13,85 | 13,23 | 13,32 | -4,31% | 3.512.679,00 |
| 11.03.2026 | 13,94 | 14,35 | 13,89 | 13,92 | -1,00% | 3.440.385,00 |
| 10.03.2026 | 14,60 | 14,70 | 14,03 | 14,06 | -3,50% | 4.842.983,00 |
| 09.03.2026 | 14,47 | 14,80 | 14,14 | 14,57 | -0,61% | 10.833.782,00 |
| 06.03.2026 | 14,82 | 15,05 | 14,62 | 14,66 | -2,66% | 3.829.888,00 |
| 05.03.2026 | 15,35 | 15,45 | 15,03 | 15,06 | -4,44% | 10.752.872,00 |
| 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 |