17,120$
0,85%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,99 | 17,44 | 16,72 | 17,12 | 0,85% | 1.580.083,00 |
| 12.02.2026 | 17,39 | 17,39 | 16,64 | 16,98 | -2,27% | 1.778.842,00 |
| 11.02.2026 | 17,47 | 17,57 | 17,09 | 17,37 | -0,54% | 1.401.204,00 |
| 10.02.2026 | 17,40 | 17,70 | 17,29 | 17,47 | 0,34% | 1.186.646,00 |
| 09.02.2026 | 17,72 | 17,72 | 17,28 | 17,41 | -2,00% | 1.407.440,00 |
| 06.02.2026 | 17,47 | 17,80 | 17,33 | 17,76 | 2,04% | 1.518.994,00 |
| 05.02.2026 | 17,75 | 17,98 | 17,27 | 17,41 | -2,49% | 1.873.748,00 |
| 04.02.2026 | 18,16 | 18,19 | 17,77 | 17,85 | -1,16% | 1.252.728,00 |
| 03.02.2026 | 18,34 | 18,65 | 17,72 | 18,06 | -1,31% | 1.907.093,00 |
| 02.02.2026 | 18,06 | 18,49 | 17,82 | 18,30 | 0,99% | 2.274.972,00 |
| 30.01.2026 | 18,17 | 18,26 | 17,91 | 18,12 | -1,06% | 1.365.611,00 |
| 29.01.2026 | 18,33 | 18,76 | 17,85 | 18,32 | 0,19% | 1.546.239,00 |
| 28.01.2026 | 18,54 | 18,55 | 18,18 | 18,28 | -1,61% | 1.323.889,00 |
| 27.01.2026 | 18,60 | 18,84 | 18,24 | 18,58 | -0,05% | 769.702,00 |
| 26.01.2026 | 18,55 | 18,99 | 18,53 | 18,59 | -1,64% | 1.308.068,00 |
| 22.01.2026 | 19,08 | 19,21 | 18,88 | 18,90 | -0,42% | 1.195.306,00 |
| 21.01.2026 | 18,82 | 19,04 | 18,69 | 18,98 | 1,50% | 1.515.744,00 |
| 20.01.2026 | 18,91 | 19,01 | 18,64 | 18,70 | -2,50% | 1.385.440,00 |
| 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 | 0,89% | 1.308.282,00 |
| 14.01.2026 | 18,93 | 19,21 | 18,75 | 19,18 | 1,05% | 1.561.899,00 |
| 13.01.2026 | 18,99 | 19,23 | 18,71 | 18,98 | -0,05% | 1.423.173,00 |
| 12.01.2026 | 19,09 | 19,14 | 18,68 | 18,99 | -1,09% | 2.133.360,00 |
| 09.01.2026 | 19,53 | 19,85 | 19,04 | 19,20 | 2,07% | 5.684.214,00 |
| 08.01.2026 | 18,67 | 18,98 | 18,44 | 18,81 | 0,05% | 1.409.831,00 |
| 07.01.2026 | 18,72 | 18,85 | 18,63 | 18,80 | 0,37% | 1.461.927,00 |
| 06.01.2026 | 18,30 | 18,89 | 18,30 | 18,73 | 2,38% | 2.420.115,00 |
| 05.01.2026 | 17,65 | 18,43 | 17,65 | 18,30 | 3,42% | 2.646.882,00 |
| 02.01.2026 | 17,71 | 17,94 | 17,54 | 17,69 | 0,28% | 1.877.889,00 |
| 31.12.2025 | 17,76 | 17,83 | 17,63 | 17,64 | -0,62% | 1.583.313,00 |
| 30.12.2025 | 17,74 | 17,81 | 17,59 | 17,75 | 0,00% | 1.870.747,00 |
| 29.12.2025 | 17,69 | 17,78 | 17,52 | 17,75 | 0,28% | 1.178.949,00 |
| 26.12.2025 | 17,71 | 17,73 | 17,61 | 17,70 | 0,00% | 902.837,00 |
| 24.12.2025 | 17,40 | 17,83 | 17,35 | 17,70 | 1,67% | 1.147.213,00 |
| 23.12.2025 | 17,25 | 17,45 | 17,13 | 17,41 | 0,75% | 2.295.873,00 |
| 22.12.2025 | 17,13 | 17,33 | 17,05 | 17,28 | 0,64% | 1.424.046,00 |
| 19.12.2025 | 17,06 | 17,33 | 17,03 | 17,17 | 0,35% | 4.509.760,00 |
| 18.12.2025 | 17,00 | 17,21 | 16,98 | 17,11 | 1,78% | 1.781.364,00 |
| 17.12.2025 | 16,69 | 17,04 | 16,66 | 16,81 | 0,72% | 1.283.354,00 |
| 16.12.2025 | 16,79 | 16,87 | 16,55 | 16,69 | -0,65% | 2.219.669,00 |
| 15.12.2025 | 16,95 | 17,00 | 16,67 | 16,80 | -0,18% | 1.643.469,00 |
| 12.12.2025 | 16,92 | 16,98 | 16,72 | 16,83 | -0,41% | 1.589.560,00 |
| 11.12.2025 | 16,85 | 17,01 | 16,83 | 16,90 | 0,12% | 2.040.921,00 |
| 10.12.2025 | 16,72 | 16,99 | 16,72 | 16,88 | 1,02% | 3.655.911,00 |
| 09.12.2025 | 16,58 | 16,75 | 16,43 | 16,71 | 0,66% | 2.675.525,00 |
| 08.12.2025 | 16,67 | 16,79 | 16,41 | 16,60 | -0,90% | 4.674.030,00 |
| 05.12.2025 | 16,60 | 16,75 | 16,45 | 16,75 | 1,15% | 3.411.096,00 |
| 04.12.2025 | 16,40 | 16,66 | 16,25 | 16,56 | -1,66% | 6.174.529,00 |
| 03.12.2025 | 17,00 | 17,24 | 16,76 | 16,84 | -0,53% | 1.337.503,00 |
| 02.12.2025 | 17,37 | 17,46 | 16,89 | 16,93 | -2,42% | 1.567.172,00 |
| 01.12.2025 | 17,36 | 17,62 | 17,28 | 17,35 | -0,74% | 1.881.219,00 |
| 28.11.2025 | 17,46 | 17,75 | 17,33 | 17,48 | 0,23% | 861.210,00 |
| 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% | 2.294.379,00 |
| 24.11.2025 | 16,40 | 16,85 | 16,33 | 16,77 | 6,17% | 2.668.331,00 |
| 20.11.2025 | 15,94 | 16,12 | 15,57 | 15,80 | 0,06% | 2.225.039,00 |
| 19.11.2025 | 15,22 | 15,85 | 15,22 | 15,79 | 3,64% | 2.532.640,00 |
| 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 | -4,81% | 2.125.878,00 |
| 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% | 10.276.127,00 |
| 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% | 1.258.831,00 |
| 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% | 1.032.123,00 |
| 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% | 2.020.533,00 |
| 17.10.2025 | 16,27 | 16,30 | 15,95 | 16,16 | -1,04% | 876.736,00 |
| 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% | 1.166.965,00 |
| 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 | 2,14% | 1.243.736,00 |
| 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% | 1.164.429,00 |
| 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% | 2.673.076,00 |
| 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 |