12,470$
1,55%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 13,90 | 13,94 | 13,77 | 13,80 | -0,29% | 797.224,00 |
| 05.02.2025 | 13,88 | 13,97 | 13,78 | 13,84 | 0,22% | 645.911,00 |
| 04.02.2025 | 13,74 | 13,91 | 13,62 | 13,81 | 0,73% | 711.378,00 |
| 03.02.2025 | 13,48 | 13,80 | 13,36 | 13,71 | 0,00% | 984.484,00 |
| 31.01.2025 | 14,00 | 14,00 | 13,71 | 13,71 | -1,72% | 800.531,00 |
| 30.01.2025 | 13,80 | 13,96 | 13,73 | 13,95 | 1,97% | 911.742,00 |
| 29.01.2025 | 13,75 | 13,86 | 13,53 | 13,68 | -0,51% | 608.226,00 |
| 28.01.2025 | 13,98 | 14,00 | 13,71 | 13,75 | -1,43% | 667.434,00 |
| 27.01.2025 | 13,69 | 13,97 | 13,56 | 13,95 | 2,20% | 1.184.820,00 |
| 24.01.2025 | 13,68 | 13,79 | 13,41 | 13,65 | -0,29% | 942.632,00 |
| 23.01.2025 | 13,56 | 13,70 | 13,11 | 13,69 | 0,66% | 915.080,00 |
| 22.01.2025 | 13,30 | 13,68 | 13,19 | 13,60 | 2,18% | 950.908,00 |
| 21.01.2025 | 13,11 | 13,52 | 13,11 | 13,31 | 2,54% | 875.423,00 |
| 17.01.2025 | 12,64 | 13,01 | 12,59 | 12,98 | 2,29% | 1.032.485,00 |
| 16.01.2025 | 12,51 | 12,71 | 12,24 | 12,69 | 1,04% | 1.118.822,00 |
| 15.01.2025 | 12,87 | 13,06 | 12,44 | 12,56 | -1,57% | 1.453.222,00 |
| 14.01.2025 | 13,03 | 13,11 | 12,63 | 12,76 | -2,52% | 1.059.647,00 |
| 13.01.2025 | 13,05 | 13,43 | 12,78 | 13,09 | -0,15% | 753.738,00 |
| 10.01.2025 | 13,26 | 13,36 | 12,96 | 13,11 | -2,09% | 790.565,00 |
| 08.01.2025 | 13,43 | 13,50 | 13,13 | 13,39 | -0,74% | 1.000.428,00 |
| 07.01.2025 | 13,51 | 13,72 | 13,35 | 13,49 | 0,37% | 712.778,00 |
| 06.01.2025 | 13,59 | 13,72 | 13,35 | 13,44 | -1,39% | 716.632,00 |
| 03.01.2025 | 13,68 | 13,74 | 13,40 | 13,63 | 0,07% | 727.318,00 |
| 02.01.2025 | 13,73 | 13,92 | 13,53 | 13,62 | -0,44% | 646.520,00 |
| 31.12.2024 | 13,40 | 13,75 | 13,37 | 13,68 | 2,40% | 767.120,00 |
| 30.12.2024 | 13,43 | 13,56 | 13,10 | 13,36 | -0,89% | 873.018,00 |
| 27.12.2024 | 13,49 | 13,65 | 13,41 | 13,48 | -0,22% | 693.236,00 |
| 26.12.2024 | 13,39 | 13,62 | 13,39 | 13,51 | -0,30% | 657.033,00 |
| 24.12.2024 | 13,40 | 13,65 | 13,35 | 13,55 | 1,65% | 497.699,00 |
| 23.12.2024 | 13,22 | 13,36 | 12,90 | 13,33 | 0,68% | 917.635,00 |
| 20.12.2024 | 13,27 | 13,66 | 13,24 | 13,24 | -0,23% | 3.075.124,00 |
| 19.12.2024 | 13,20 | 13,41 | 13,04 | 13,27 | 0,53% | 1.078.453,00 |
| 18.12.2024 | 13,13 | 13,43 | 13,02 | 13,20 | 0,92% | 1.674.765,00 |
| 17.12.2024 | 12,94 | 13,51 | 12,94 | 13,08 | 0,69% | 1.275.937,00 |
| 16.12.2024 | 13,14 | 13,36 | 12,90 | 12,99 | -1,22% | 1.182.322,00 |
| 13.12.2024 | 13,29 | 13,51 | 13,06 | 13,15 | -1,87% | 811.641,00 |
| 12.12.2024 | 13,21 | 13,57 | 13,08 | 13,40 | 1,06% | 869.556,00 |
| 11.12.2024 | 13,25 | 13,40 | 13,03 | 13,26 | 0,45% | 791.203,00 |
| 10.12.2024 | 13,28 | 13,38 | 13,09 | 13,20 | -0,75% | 1.134.096,00 |
| 09.12.2024 | 13,20 | 13,52 | 13,12 | 13,30 | 1,29% | 1.029.232,00 |
| 06.12.2024 | 12,98 | 13,24 | 12,95 | 13,13 | 1,19% | 988.359,00 |
| 05.12.2024 | 13,22 | 13,24 | 12,90 | 12,98 | -2,30% | 931.682,00 |
| 04.12.2024 | 12,80 | 13,29 | 12,60 | 13,28 | 3,51% | 2.508.816,00 |
| 03.12.2024 | 13,21 | 13,28 | 12,66 | 12,83 | -3,17% | 1.434.033,00 |
| 02.12.2024 | 13,07 | 13,34 | 13,05 | 13,25 | 0,61% | 2.023.574,00 |
| 29.11.2024 | 13,39 | 13,39 | 13,02 | 13,17 | 0,53% | 619.727,00 |
| 27.11.2024 | 13,04 | 13,20 | 12,95 | 13,10 | 1,16% | 1.179.236,00 |
| 26.11.2024 | 13,23 | 13,32 | 12,72 | 12,95 | -2,63% | 2.227.271,00 |
| 25.11.2024 | 12,94 | 13,84 | 12,94 | 13,30 | 3,74% | 4.129.175,00 |
| 22.11.2024 | 12,40 | 12,97 | 12,40 | 12,82 | -2,95% | 4.164.153,00 |
| 20.11.2024 | 13,45 | 13,48 | 12,63 | 13,21 | -2,94% | 2.434.865,00 |
| 19.11.2024 | 13,87 | 14,07 | 13,59 | 13,61 | -1,95% | 1.113.664,00 |
| 18.11.2024 | 14,12 | 14,38 | 13,85 | 13,88 | -3,00% | 2.081.178,00 |
| 15.11.2024 | 15,02 | 15,15 | 14,29 | 14,31 | -4,54% | 1.752.276,00 |
| 14.11.2024 | 15,25 | 15,33 | 14,94 | 14,99 | -2,22% | 696.392,00 |
| 13.11.2024 | 15,27 | 15,56 | 15,27 | 15,33 | -1,35% | 706.960,00 |
| 12.11.2024 | 16,00 | 16,14 | 15,50 | 15,54 | -2,36% | 603.422,00 |
| 11.11.2024 | 16,10 | 16,45 | 15,87 | 15,92 | -1,09% | 818.831,00 |
| 08.11.2024 | 15,82 | 16,16 | 15,81 | 16,09 | 1,64% | 971.460,00 |
| 07.11.2024 | 16,03 | 16,12 | 15,49 | 15,83 | -1,74% | 1.348.459,00 |
| 06.11.2024 | 15,99 | 16,24 | 15,54 | 16,11 | 4,47% | 1.376.505,00 |
| 05.11.2024 | 15,32 | 15,50 | 14,22 | 15,42 | -2,34% | 1.735.142,00 |
| 04.11.2024 | 15,81 | 16,01 | 15,68 | 15,79 | -0,44% | 1.124.721,00 |
| 01.11.2024 | 15,80 | 16,01 | 15,78 | 15,86 | 1,15% | 1.288.013,00 |
| 31.10.2024 | 15,82 | 15,82 | 15,65 | 15,68 | -0,95% | 520.057,00 |
| 30.10.2024 | 15,82 | 16,01 | 15,67 | 15,83 | -0,57% | 546.018,00 |
| 29.10.2024 | 15,71 | 16,01 | 15,64 | 15,92 | 0,57% | 545.343,00 |
| 28.10.2024 | 15,50 | 15,88 | 15,47 | 15,83 | 2,86% | 701.901,00 |
| 25.10.2024 | 15,50 | 15,59 | 15,31 | 15,39 | -0,45% | 449.482,00 |
| 24.10.2024 | 15,56 | 15,68 | 15,45 | 15,46 | -0,26% | 596.802,00 |
| 23.10.2024 | 15,49 | 15,68 | 15,43 | 15,50 | 0,13% | 812.580,00 |
| 22.10.2024 | 15,52 | 15,64 | 15,38 | 15,48 | -0,90% | 550.947,00 |
| 21.10.2024 | 15,92 | 16,18 | 15,55 | 15,62 | -2,38% | 626.319,00 |
| 18.10.2024 | 15,80 | 16,03 | 15,79 | 16,00 | 1,46% | 543.415,00 |
| 17.10.2024 | 15,87 | 15,99 | 15,71 | 15,77 | -0,88% | 612.947,00 |
| 16.10.2024 | 15,41 | 16,01 | 15,35 | 15,91 | 3,45% | 1.143.430,00 |
| 15.10.2024 | 15,39 | 15,67 | 15,34 | 15,38 | -0,32% | 1.025.679,00 |
| 14.10.2024 | 15,35 | 15,58 | 15,19 | 15,43 | 0,72% | 545.731,00 |
| 11.10.2024 | 15,19 | 15,37 | 15,18 | 15,32 | 0,86% | 558.981,00 |
| 10.10.2024 | 15,23 | 15,27 | 14,97 | 15,19 | -1,04% | 579.783,00 |
| 09.10.2024 | 15,41 | 15,47 | 15,28 | 15,35 | -0,45% | 695.783,00 |
| 08.10.2024 | 15,33 | 15,57 | 15,29 | 15,42 | -0,26% | 805.988,00 |
| 07.10.2024 | 15,72 | 15,75 | 15,33 | 15,46 | -2,15% | 750.287,00 |
| 04.10.2024 | 15,70 | 15,82 | 15,58 | 15,80 | 1,48% | 1.170.162,00 |
| 03.10.2024 | 16,06 | 16,28 | 15,55 | 15,57 | -3,23% | 2.112.869,00 |