15,645$
-0,67%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,71 | 15,73 | 15,57 | 15,64 | -0,76% | 2.489.753,00 |
| 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 |
| 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 |