18,320$
-1,45%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 18,47 | 18,55 | 18,16 | 18,32 | -1,45% | 74.014,00 |
| 08.09.2026 | 18,85 | 19,10 | 18,56 | 18,59 | -1,64% | 2.024.895,00 |
| 04.09.2026 | 18,91 | 19,05 | 18,80 | 18,90 | -0,71% | 1.215.652,00 |
| 03.09.2026 | 19,19 | 19,21 | 18,60 | 19,04 | 0,40% | 2.278.622,00 |
| 02.09.2026 | 18,72 | 19,03 | 18,72 | 18,96 | 1,53% | 1.460.162,00 |
| 01.09.2026 | 18,82 | 18,90 | 18,43 | 18,68 | -1,19% | 1.536.915,00 |
| 31.08.2026 | 19,12 | 19,19 | 18,74 | 18,90 | -1,92% | 1.891.541,00 |
| 28.08.2026 | 19,45 | 19,45 | 19,27 | 19,27 | -1,08% | 1.388.661,00 |
| 27.08.2026 | 19,55 | 19,72 | 19,46 | 19,48 | -0,33% | 1.744.559,00 |
| 26.08.2026 | 19,51 | 19,73 | 19,50 | 19,55 | 0,18% | 1.908.665,00 |
| 25.08.2026 | 19,24 | 19,56 | 19,11 | 19,51 | 1,77% | 1.684.331,00 |
| 24.08.2026 | 19,52 | 19,52 | 18,98 | 19,17 | -2,04% | 1.905.815,00 |
| 21.08.2026 | 19,30 | 19,63 | 19,04 | 19,57 | 1,87% | 2.350.218,00 |
| 20.08.2026 | 18,96 | 19,46 | 18,96 | 19,21 | 1,11% | 3.200.448,00 |
| 19.08.2026 | 18,65 | 19,24 | 18,60 | 19,00 | 2,65% | 2.683.119,00 |
| 18.08.2026 | 18,80 | 18,85 | 18,39 | 18,51 | -1,49% | 2.463.014,00 |
| 17.08.2026 | 18,78 | 18,91 | 18,50 | 18,79 | -0,53% | 7.823.967,00 |
| 14.08.2026 | 18,96 | 18,98 | 18,78 | 18,89 | -0,68% | 1.558.424,00 |
| 13.08.2026 | 18,90 | 19,18 | 18,82 | 19,02 | 0,69% | 1.945.491,00 |
| 12.08.2026 | 19,05 | 19,08 | 18,74 | 18,89 | -1,15% | 2.518.902,00 |
| 11.08.2026 | 18,90 | 19,27 | 18,80 | 19,11 | 0,76% | 3.704.550,00 |
| 10.08.2026 | 18,66 | 19,01 | 18,61 | 18,97 | 0,56% | 3.221.830,00 |
| 07.08.2026 | 19,79 | 19,79 | 18,70 | 18,86 | -0,13% | 3.375.801,00 |
| 06.08.2026 | 18,55 | 19,21 | 18,32 | 18,89 | 4,97% | 5.854.512,00 |
| 05.08.2026 | 18,27 | 18,27 | 17,91 | 17,99 | -0,72% | 2.573.161,00 |
| 04.08.2026 | 18,00 | 18,26 | 17,83 | 18,12 | 0,69% | 2.090.009,00 |
| 03.08.2026 | 17,82 | 18,24 | 17,82 | 18,00 | 0,76% | 1.726.793,00 |
| 31.07.2026 | 17,81 | 17,91 | 17,51 | 17,86 | 0,06% | 1.514.721,00 |
| 30.07.2026 | 17,53 | 17,89 | 17,39 | 17,85 | 1,80% | 1.684.684,00 |
| 29.07.2026 | 17,76 | 17,93 | 17,34 | 17,54 | -1,32% | 4.076.446,00 |
| 28.07.2026 | 17,27 | 17,84 | 17,27 | 17,77 | 3,07% | 5.005.231,00 |
| 27.07.2026 | 17,47 | 17,51 | 17,15 | 17,24 | -0,63% | 2.295.766,00 |
| 24.07.2026 | 17,60 | 17,74 | 17,34 | 17,35 | -0,80% | 2.426.484,00 |
| 23.07.2026 | 17,14 | 17,64 | 17,11 | 17,49 | 1,24% | 5.700.374,00 |
| 22.07.2026 | 17,37 | 17,57 | 17,19 | 17,28 | -0,69% | 2.597.532,00 |
| 21.07.2026 | 17,27 | 17,62 | 16,83 | 17,40 | -0,14% | 2.776.754,00 |
| 20.07.2026 | 17,72 | 17,75 | 17,39 | 17,42 | -1,86% | 2.197.922,00 |
| 17.07.2026 | 18,09 | 18,36 | 17,69 | 17,75 | -2,85% | 3.213.127,00 |
| 16.07.2026 | 18,20 | 18,52 | 18,13 | 18,27 | 0,66% | 2.327.822,00 |
| 15.07.2026 | 17,77 | 18,19 | 17,70 | 18,15 | 2,14% | 2.317.848,00 |
| 14.07.2026 | 18,07 | 18,08 | 17,43 | 17,77 | -2,12% | 3.496.944,00 |
| 13.07.2026 | 18,32 | 18,48 | 17,99 | 18,16 | -1,44% | 2.941.866,00 |
| 10.07.2026 | 18,50 | 18,55 | 18,20 | 18,42 | 0,16% | 2.304.887,00 |
| 09.07.2026 | 17,48 | 18,40 | 17,43 | 18,39 | 5,21% | 3.541.289,00 |
| 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 |