11,640$
1,70%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2025 | 11,21 | 11,55 | 10,68 | 11,50 | 1,68% | 1.451.796,00 |
| 29.04.2025 | 11,24 | 11,34 | 10,97 | 11,31 | 0,44% | 912.528,00 |
| 28.04.2025 | 11,22 | 11,44 | 11,16 | 11,26 | 0,94% | 832.205,00 |
| 25.04.2025 | 11,31 | 11,47 | 10,98 | 11,16 | -1,28% | 960.444,00 |
| 24.04.2025 | 10,86 | 11,32 | 10,69 | 11,30 | 3,96% | 893.520,00 |
| 23.04.2025 | 10,96 | 11,28 | 10,85 | 10,87 | 2,16% | 1.240.264,00 |
| 22.04.2025 | 10,43 | 10,67 | 10,37 | 10,64 | 3,10% | 1.561.117,00 |
| 21.04.2025 | 10,46 | 10,83 | 10,17 | 10,32 | -1,53% | 745.819,00 |
| 17.04.2025 | 10,45 | 10,54 | 10,36 | 10,48 | -0,10% | 858.965,00 |
| 16.04.2025 | 10,50 | 10,62 | 10,32 | 10,49 | -0,10% | 983.185,00 |
| 15.04.2025 | 10,61 | 10,64 | 10,34 | 10,50 | -1,13% | 1.248.900,00 |
| 14.04.2025 | 10,72 | 10,72 | 10,36 | 10,62 | 1,05% | 1.650.776,00 |
| 11.04.2025 | 10,64 | 10,65 | 10,05 | 10,51 | -0,85% | 1.456.650,00 |
| 10.04.2025 | 11,07 | 11,24 | 10,35 | 10,60 | -6,36% | 1.402.688,00 |
| 09.04.2025 | 9,61 | 11,44 | 9,53 | 11,32 | 15,51% | 2.108.307,00 |
| 08.04.2025 | 10,62 | 10,66 | 9,61 | 9,80 | -4,20% | 1.836.848,00 |
| 07.04.2025 | 10,06 | 10,57 | 9,77 | 10,23 | -1,16% | 2.266.862,00 |
| 04.04.2025 | 10,44 | 10,49 | 10,05 | 10,35 | -3,54% | 1.964.528,00 |
| 03.04.2025 | 11,23 | 11,34 | 10,71 | 10,73 | -6,70% | 943.535,00 |
| 02.04.2025 | 11,03 | 11,53 | 10,95 | 11,50 | 3,32% | 1.128.089,00 |
| 01.04.2025 | 11,60 | 11,69 | 11,00 | 11,13 | -4,55% | 3.689.024,00 |
| 31.03.2025 | 11,65 | 11,79 | 11,46 | 11,66 | -0,93% | 960.408,00 |
| 28.03.2025 | 11,73 | 11,81 | 11,59 | 11,77 | -0,25% | 863.596,00 |
| 27.03.2025 | 11,71 | 11,91 | 11,64 | 11,80 | 0,94% | 1.016.819,00 |
| 26.03.2025 | 11,95 | 12,05 | 11,62 | 11,69 | -2,01% | 751.309,00 |
| 25.03.2025 | 12,25 | 12,95 | 11,85 | 11,93 | -2,29% | 1.242.256,00 |
| 24.03.2025 | 12,02 | 12,38 | 11,85 | 12,21 | 2,43% | 1.283.816,00 |
| 21.03.2025 | 11,61 | 12,01 | 11,61 | 11,92 | -0,42% | 1.611.135,00 |
| 20.03.2025 | 12,17 | 12,26 | 11,84 | 11,97 | -2,21% | 1.229.052,00 |
| 19.03.2025 | 12,04 | 12,36 | 12,04 | 12,24 | 2,09% | 941.948,00 |
| 18.03.2025 | 11,82 | 12,02 | 11,79 | 11,99 | 0,50% | 992.223,00 |
| 17.03.2025 | 11,61 | 12,03 | 11,61 | 11,93 | 2,93% | 894.328,00 |
| 14.03.2025 | 11,44 | 11,66 | 11,32 | 11,59 | 2,02% | 1.318.235,00 |
| 13.03.2025 | 11,29 | 11,52 | 11,26 | 11,36 | 0,71% | 1.584.395,00 |
| 12.03.2025 | 11,36 | 11,44 | 11,06 | 11,28 | -0,88% | 1.488.909,00 |
| 11.03.2025 | 11,80 | 11,96 | 11,32 | 11,38 | -3,64% | 1.388.376,00 |
| 10.03.2025 | 12,07 | 12,17 | 11,75 | 11,81 | -2,88% | 1.188.321,00 |
| 07.03.2025 | 11,99 | 12,25 | 11,79 | 12,16 | 1,00% | 1.387.673,00 |
| 06.03.2025 | 11,74 | 12,16 | 11,72 | 12,04 | 1,95% | 950.485,00 |
| 05.03.2025 | 11,52 | 11,84 | 11,46 | 11,81 | 2,96% | 1.118.816,00 |
| 04.03.2025 | 11,53 | 11,76 | 11,36 | 11,47 | -1,80% | 1.767.776,00 |
| 03.03.2025 | 12,38 | 12,40 | 11,60 | 11,68 | -6,34% | 2.332.675,00 |
| 28.02.2025 | 12,30 | 12,66 | 11,90 | 12,47 | 1,55% | 1.814.188,00 |
| 27.02.2025 | 13,71 | 13,71 | 12,11 | 12,28 | -9,97% | 3.140.512,00 |
| 26.02.2025 | 13,73 | 13,96 | 13,28 | 13,64 | -0,66% | 1.607.142,00 |
| 25.02.2025 | 13,50 | 13,75 | 13,33 | 13,73 | 1,97% | 824.749,00 |
| 24.02.2025 | 13,53 | 13,65 | 13,27 | 13,47 | -0,41% | 1.190.338,00 |
| 21.02.2025 | 13,52 | 13,69 | 13,46 | 13,52 | 0,00% | 848.208,00 |
| 20.02.2025 | 13,65 | 13,74 | 13,46 | 13,52 | -0,81% | 766.374,00 |
| 19.02.2025 | 13,32 | 13,65 | 13,32 | 13,63 | 0,96% | 705.778,00 |
| 18.02.2025 | 13,54 | 13,74 | 13,37 | 13,50 | 0,15% | 2.016.563,00 |
| 14.02.2025 | 13,49 | 13,71 | 13,44 | 13,48 | 0,37% | 520.854,00 |
| 13.02.2025 | 13,48 | 13,51 | 13,30 | 13,43 | 0,30% | 569.642,00 |
| 12.02.2025 | 13,58 | 13,71 | 13,37 | 13,39 | -2,19% | 499.282,00 |
| 11.02.2025 | 13,74 | 13,93 | 13,53 | 13,69 | -1,30% | 853.762,00 |
| 10.02.2025 | 13,69 | 13,89 | 13,53 | 13,87 | 1,69% | 852.602,00 |
| 07.02.2025 | 13,77 | 13,88 | 13,47 | 13,64 | -1,16% | 732.465,00 |