16,000$
-0,87%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 16,24 | 16,34 | 15,43 | 16,30 | 0,43% | 1.641.046,00 |
| 15.09.2025 | 16,02 | 16,29 | 15,91 | 16,23 | 1,12% | 1.659.150,00 |
| 12.09.2025 | 16,04 | 16,23 | 15,97 | 16,05 | -0,43% | 2.182.283,00 |
| 11.09.2025 | 15,78 | 16,15 | 15,77 | 16,12 | 2,41% | 2.219.592,00 |
| 10.09.2025 | 15,68 | 16,03 | 15,65 | 15,74 | -0,44% | 1.952.643,00 |
| 09.09.2025 | 15,90 | 15,90 | 15,46 | 15,81 | -0,63% | 2.067.226,00 |
| 08.09.2025 | 15,72 | 16,12 | 15,52 | 15,91 | 1,86% | 8.710.999,00 |
| 05.09.2025 | 15,54 | 15,89 | 15,48 | 15,62 | 0,77% | 4.237.786,00 |
| 04.09.2025 | 15,48 | 15,64 | 15,20 | 15,50 | -3,00% | 8.379.579,00 |
| 03.09.2025 | 16,11 | 16,27 | 15,72 | 15,98 | -1,11% | 2.047.636,00 |
| 02.09.2025 | 16,24 | 16,33 | 15,61 | 16,16 | -1,28% | 1.396.244,00 |
| 29.08.2025 | 16,18 | 16,40 | 16,10 | 16,37 | 1,05% | 1.031.574,00 |
| 28.08.2025 | 16,32 | 16,50 | 15,96 | 16,20 | -1,82% | 1.781.685,00 |
| 27.08.2025 | 16,30 | 16,51 | 16,26 | 16,50 | 0,61% | 1.536.238,00 |
| 26.08.2025 | 16,39 | 16,51 | 16,28 | 16,40 | 0,06% | 1.513.353,00 |
| 25.08.2025 | 16,33 | 16,42 | 16,27 | 16,39 | -0,24% | 1.168.796,00 |
| 22.08.2025 | 16,05 | 16,55 | 15,99 | 16,43 | 3,14% | 1.275.331,00 |
| 21.08.2025 | 16,17 | 16,21 | 15,87 | 15,93 | -2,27% | 1.229.734,00 |
| 20.08.2025 | 16,07 | 16,34 | 15,94 | 16,30 | 0,87% | 1.409.782,00 |
| 19.08.2025 | 15,78 | 16,27 | 15,78 | 16,16 | 2,28% | 2.008.410,00 |
| 18.08.2025 | 15,75 | 15,82 | 15,47 | 15,80 | 0,38% | 1.731.591,00 |
| 15.08.2025 | 15,77 | 15,85 | 15,63 | 15,74 | -0,13% | 1.392.247,00 |
| 14.08.2025 | 15,76 | 15,89 | 15,54 | 15,76 | 0,25% | 1.882.950,00 |
| 13.08.2025 | 14,92 | 15,76 | 14,85 | 15,72 | 5,79% | 2.315.034,00 |
| 12.08.2025 | 14,14 | 14,87 | 14,03 | 14,86 | 5,69% | 2.730.075,00 |
| 11.08.2025 | 14,01 | 14,11 | 13,86 | 14,06 | 0,64% | 3.187.659,00 |
| 08.08.2025 | 13,50 | 14,05 | 12,95 | 13,97 | 24,51% | 4.330.055,00 |
| 07.08.2025 | 11,18 | 11,43 | 11,12 | 11,22 | 1,45% | 1.515.288,00 |
| 06.08.2025 | 11,17 | 11,18 | 11,00 | 11,06 | -1,16% | 922.867,00 |
| 05.08.2025 | 11,26 | 11,48 | 11,03 | 11,19 | -0,80% | 1.294.938,00 |
| 04.08.2025 | 11,22 | 11,48 | 11,11 | 11,28 | 1,17% | 1.019.538,00 |
| 01.08.2025 | 11,35 | 11,41 | 11,02 | 11,15 | -2,96% | 845.095,00 |
| 31.07.2025 | 11,76 | 11,89 | 11,38 | 11,49 | -3,57% | 917.991,00 |
| 30.07.2025 | 12,16 | 12,20 | 11,81 | 11,92 | -1,89% | 884.452,00 |
| 29.07.2025 | 12,31 | 12,45 | 12,10 | 12,15 | -1,18% | 736.152,00 |
| 28.07.2025 | 12,28 | 12,39 | 12,19 | 12,29 | -0,08% | 1.231.494,00 |
| 25.07.2025 | 12,19 | 12,46 | 12,04 | 12,30 | 1,57% | 1.277.331,00 |
| 24.07.2025 | 11,80 | 12,68 | 11,80 | 12,11 | 2,19% | 1.791.836,00 |
| 23.07.2025 | 11,53 | 11,89 | 11,49 | 11,85 | 4,31% | 1.297.116,00 |
| 22.07.2025 | 11,03 | 11,47 | 10,98 | 11,36 | 3,18% | 790.650,00 |
| 21.07.2025 | 11,09 | 11,45 | 11,00 | 11,01 | -0,45% | 662.875,00 |
| 18.07.2025 | 11,35 | 11,35 | 10,94 | 11,06 | -1,51% | 1.116.199,00 |
| 17.07.2025 | 11,20 | 11,35 | 11,16 | 11,23 | 0,00% | 1.171.720,00 |
| 16.07.2025 | 11,41 | 11,44 | 11,21 | 11,23 | -1,32% | 983.504,00 |
| 15.07.2025 | 11,64 | 11,71 | 11,36 | 11,38 | -1,98% | 569.988,00 |
| 14.07.2025 | 11,78 | 11,80 | 11,52 | 11,61 | -1,61% | 690.425,00 |
| 11.07.2025 | 11,65 | 11,94 | 11,61 | 11,80 | -0,76% | 804.523,00 |
| 10.07.2025 | 11,64 | 12,13 | 11,51 | 11,89 | 2,41% | 834.299,00 |
| 09.07.2025 | 11,66 | 11,68 | 11,36 | 11,61 | 0,17% | 756.326,00 |
| 08.07.2025 | 11,45 | 11,73 | 11,43 | 11,59 | 1,67% | 760.618,00 |
| 07.07.2025 | 11,63 | 11,69 | 11,36 | 11,40 | -2,94% | 1.144.455,00 |
| 03.07.2025 | 11,67 | 11,80 | 11,67 | 11,75 | 0,90% | 425.726,00 |
| 02.07.2025 | 11,43 | 11,84 | 11,30 | 11,64 | 1,70% | 1.148.264,00 |
| 01.07.2025 | 11,06 | 11,78 | 10,93 | 11,45 | 2,92% | 1.650.031,00 |
| 30.06.2025 | 11,34 | 11,36 | 11,03 | 11,12 | -1,77% | 1.383.588,00 |
| 27.06.2025 | 11,41 | 11,44 | 11,25 | 11,32 | -0,35% | 1.144.448,00 |
| 26.06.2025 | 11,17 | 11,38 | 11,12 | 11,36 | 1,97% | 1.111.130,00 |
| 25.06.2025 | 11,19 | 11,28 | 11,09 | 11,14 | -0,89% | 1.242.070,00 |
| 24.06.2025 | 11,20 | 11,32 | 11,08 | 11,24 | 1,35% | 1.011.848,00 |
| 23.06.2025 | 11,33 | 11,36 | 10,91 | 11,09 | -2,80% | 1.741.518,00 |
| 20.06.2025 | 11,03 | 11,42 | 10,94 | 11,41 | 4,30% | 1.673.096,00 |
| 18.06.2025 | 10,96 | 11,12 | 10,84 | 10,94 | -0,09% | 1.496.840,00 |
| 17.06.2025 | 11,16 | 11,29 | 10,80 | 10,95 | -3,27% | 1.745.689,00 |
| 16.06.2025 | 11,49 | 11,68 | 11,23 | 11,32 | -0,96% | 1.495.240,00 |
| 13.06.2025 | 11,54 | 11,72 | 11,38 | 11,43 | -2,72% | 1.092.848,00 |
| 12.06.2025 | 12,02 | 12,10 | 11,69 | 11,75 | -2,57% | 1.157.479,00 |
| 11.06.2025 | 12,37 | 12,48 | 12,03 | 12,06 | -1,95% | 1.552.558,00 |
| 10.06.2025 | 12,40 | 12,51 | 12,26 | 12,30 | -0,49% | 1.700.846,00 |
| 09.06.2025 | 12,47 | 12,58 | 12,31 | 12,36 | 0,49% | 3.453.041,00 |
| 06.06.2025 | 12,37 | 12,48 | 12,26 | 12,30 | 0,90% | 2.562.371,00 |
| 05.06.2025 | 12,36 | 12,42 | 12,14 | 12,19 | -1,38% | 895.104,00 |
| 04.06.2025 | 12,31 | 12,53 | 12,26 | 12,36 | 0,65% | 1.201.076,00 |
| 03.06.2025 | 12,20 | 12,38 | 11,99 | 12,28 | 0,74% | 1.073.743,00 |
| 02.06.2025 | 12,22 | 12,37 | 11,86 | 12,19 | -0,41% | 922.669,00 |
| 30.05.2025 | 12,37 | 12,37 | 12,14 | 12,24 | -1,13% | 1.079.574,00 |
| 29.05.2025 | 12,30 | 12,40 | 12,16 | 12,38 | 1,48% | 828.590,00 |
| 28.05.2025 | 12,41 | 12,44 | 12,17 | 12,20 | -1,85% | 807.899,00 |
| 27.05.2025 | 12,43 | 12,48 | 12,31 | 12,43 | 2,22% | 593.635,00 |
| 23.05.2025 | 12,04 | 12,24 | 12,01 | 12,16 | -0,82% | 664.349,00 |
| 22.05.2025 | 12,28 | 12,32 | 12,16 | 12,26 | -0,65% | 735.020,00 |
| 21.05.2025 | 12,71 | 12,79 | 12,21 | 12,34 | -3,74% | 1.016.524,00 |
| 20.05.2025 | 12,71 | 12,84 | 12,64 | 12,82 | 0,63% | 980.669,00 |
| 19.05.2025 | 12,63 | 12,78 | 12,54 | 12,74 | -0,47% | 776.973,00 |
| 16.05.2025 | 12,74 | 12,89 | 12,62 | 12,80 | 0,48% | 934.809,00 |
| 15.05.2025 | 12,83 | 12,86 | 12,68 | 12,74 | -0,55% | 954.350,00 |
| 14.05.2025 | 13,22 | 13,22 | 12,80 | 12,81 | -3,25% | 1.273.494,00 |
| 13.05.2025 | 13,48 | 13,51 | 13,17 | 13,24 | -1,93% | 1.277.170,00 |
| 12.05.2025 | 13,58 | 13,83 | 13,29 | 13,50 | 2,82% | 1.151.994,00 |
| 09.05.2025 | 13,19 | 13,29 | 13,12 | 13,13 | -0,76% | 761.224,00 |
| 08.05.2025 | 13,23 | 13,37 | 13,13 | 13,23 | 0,61% | 994.290,00 |
| 07.05.2025 | 12,99 | 13,24 | 12,95 | 13,15 | 2,33% | 1.174.395,00 |
| 06.05.2025 | 12,85 | 13,05 | 12,74 | 12,85 | -0,54% | 1.290.665,00 |
| 05.05.2025 | 12,71 | 13,18 | 12,68 | 12,92 | 4,36% | 1.793.322,00 |
| 02.05.2025 | 11,80 | 12,55 | 11,80 | 12,38 | 2,31% | 1.074.852,00 |
| 01.05.2025 | 12,36 | 12,54 | 11,65 | 12,10 | 5,22% | 1.687.236,00 |