17,935$
1,67%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,66 | 18,16 | 17,66 | 17,94 | 1,67% | 1.800.618,00 |
| 19.10.2026 | 17,92 | 18,10 | 17,60 | 17,64 | -1,45% | 1.612.150,00 |
| 16.10.2026 | 18,13 | 18,52 | 17,79 | 17,90 | -0,97% | 1.855.399,00 |
| 15.10.2026 | 17,88 | 18,20 | 17,71 | 18,08 | 1,92% | 2.429.747,00 |
| 14.10.2026 | 17,82 | 18,02 | 17,63 | 17,74 | -2,61% | 2.279.715,00 |
| 13.10.2026 | 18,19 | 18,32 | 17,92 | 18,21 | 0,39% | 1.647.777,00 |
| 12.10.2026 | 18,04 | 18,16 | 17,95 | 18,14 | 0,42% | 1.560.513,00 |
| 09.10.2026 | 17,83 | 18,24 | 17,80 | 18,07 | 1,32% | 1.595.050,00 |
| 08.10.2026 | 17,80 | 18,25 | 17,51 | 17,83 | -0,34% | 2.249.407,00 |
| 07.10.2026 | 18,13 | 18,69 | 17,87 | 17,89 | -2,00% | 1.608.584,00 |
| 06.10.2026 | 18,77 | 18,98 | 18,19 | 18,26 | -1,70% | 1.648.187,00 |
| 05.10.2026 | 18,28 | 18,71 | 18,16 | 18,57 | 1,92% | 2.505.568,00 |
| 02.10.2026 | 17,99 | 18,47 | 17,99 | 18,22 | 0,50% | 1.942.172,00 |
| 01.10.2026 | 18,40 | 18,49 | 18,09 | 18,13 | -1,95% | 1.638.547,00 |
| 30.09.2026 | 18,68 | 18,76 | 18,39 | 18,49 | -0,59% | 2.028.656,00 |
| 29.09.2026 | 18,43 | 18,65 | 18,28 | 18,60 | 0,81% | 1.642.929,00 |
| 28.09.2026 | 18,28 | 18,54 | 18,21 | 18,45 | 0,54% | 1.391.298,00 |
| 25.09.2026 | 18,44 | 18,58 | 18,21 | 18,35 | -0,62% | 1.178.913,00 |
| 24.09.2026 | 18,24 | 18,63 | 18,23 | 18,47 | 1,01% | 1.323.502,00 |
| 23.09.2026 | 18,68 | 18,82 | 18,17 | 18,28 | -2,19% | 1.757.865,00 |
| 22.09.2026 | 18,79 | 18,95 | 18,62 | 18,69 | -0,05% | 1.499.640,00 |
| 21.09.2026 | 18,81 | 18,94 | 18,52 | 18,70 | -0,16% | 2.080.530,00 |
| 18.09.2026 | 18,94 | 19,01 | 18,66 | 18,73 | -1,16% | 6.179.909,00 |
| 17.09.2026 | 19,64 | 19,64 | 18,94 | 18,95 | -2,02% | 1.963.767,00 |
| 16.09.2026 | 19,13 | 19,63 | 19,11 | 19,34 | 1,90% | 2.834.510,00 |
| 15.09.2026 | 18,58 | 18,99 | 18,56 | 18,98 | 2,43% | 1.813.784,00 |
| 14.09.2026 | 18,47 | 18,63 | 18,38 | 18,53 | 0,87% | 1.537.648,00 |
| 11.09.2026 | 18,41 | 18,60 | 18,19 | 18,37 | 0,60% | 1.306.289,00 |
| 10.09.2026 | 18,10 | 18,44 | 18,02 | 18,26 | -0,38% | 1.745.434,00 |
| 09.09.2026 | 18,48 | 18,55 | 18,15 | 18,33 | -1,40% | 1.977.159,00 |
| 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 | 0,34% | 2.278.622,00 |
| 02.09.2026 | 18,72 | 19,03 | 18,72 | 18,97 | 1,58% | 1.460.161,00 |
| 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 | -1,97% | 1.891.541,00 |
| 28.08.2026 | 19,45 | 19,45 | 19,27 | 19,28 | -1,03% | 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% | 2.350.203,00 |
| 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% | 2.462.175,00 |
| 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% | 1.366.422,00 |
| 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 | 0,50% | 3.221.830,00 |
| 07.08.2026 | 19,79 | 19,79 | 18,70 | 18,87 | -0,08% | 3.374.632,00 |
| 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% | 1.514.718,00 |
| 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 | -1,83% | 2.197.922,00 |
| 17.07.2026 | 18,09 | 18,36 | 17,69 | 17,75 | -2,87% | 3.213.107,00 |
| 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% | 2.304.822,00 |
| 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 | 0,86% | 2.378.555,00 |
| 26.06.2026 | 17,15 | 17,40 | 17,13 | 17,38 | 1,61% | 3.911.671,00 |
| 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% | 1.449.981,00 |
| 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 | 1,34% | 2.447.453,00 |
| 05.06.2026 | 15,89 | 15,91 | 15,54 | 15,64 | 0,45% | 2.092.571,00 |
| 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% | 2.489.753,00 |