61,980$
0,86%
Echtzeit-Aktienkurs Stericycle
Bid:
Ask:
Aktienkurse zur Stericycle Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 61,97 | 61,99 | 61,94 | 61,98 | 0,86% | 5.107.963,00 |
| 31.10.2024 | 61,36 | 61,49 | 61,35 | 61,45 | -0,02% | 730.513,00 |
| 30.10.2024 | 61,05 | 61,48 | 61,01 | 61,46 | 0,70% | 1.507.298,00 |
| 29.10.2024 | 60,93 | 61,11 | 60,91 | 61,03 | 0,25% | 1.095.528,00 |
| 28.10.2024 | 60,92 | 60,94 | 60,87 | 60,88 | -0,05% | 266.899,00 |
| 25.10.2024 | 60,87 | 60,93 | 60,83 | 60,91 | 0,07% | 468.526,00 |
| 24.10.2024 | 60,98 | 60,99 | 60,83 | 60,87 | -0,05% | 484.221,00 |
| 23.10.2024 | 60,90 | 60,99 | 60,88 | 60,90 | -0,10% | 394.141,00 |
| 22.10.2024 | 60,84 | 61,01 | 60,83 | 60,96 | 0,16% | 825.538,00 |
| 21.10.2024 | 60,87 | 60,90 | 60,81 | 60,86 | -0,07% | 552.882,00 |
| 18.10.2024 | 60,86 | 60,92 | 60,86 | 60,90 | 0,02% | 390.434,00 |
| 17.10.2024 | 60,98 | 61,03 | 60,86 | 60,89 | 0,02% | 460.215,00 |
| 16.10.2024 | 60,81 | 60,95 | 60,81 | 60,88 | -0,02% | 646.073,00 |
| 15.10.2024 | 60,89 | 60,92 | 60,81 | 60,89 | 0,07% | 455.195,00 |
| 14.10.2024 | 60,85 | 60,86 | 60,75 | 60,85 | 0,07% | 474.780,00 |
| 11.10.2024 | 60,90 | 61,03 | 60,71 | 60,81 | -0,21% | 1.609.036,00 |
| 10.10.2024 | 60,87 | 61,00 | 60,81 | 60,94 | 0,10% | 1.117.566,00 |
| 09.10.2024 | 60,87 | 60,91 | 60,87 | 60,88 | 0,00% | 744.209,00 |
| 08.10.2024 | 61,00 | 61,00 | 60,86 | 60,88 | -0,03% | 1.033.270,00 |
| 07.10.2024 | 60,97 | 61,05 | 60,87 | 60,90 | -0,16% | 1.473.963,00 |
| 04.10.2024 | 61,09 | 61,29 | 60,93 | 61,00 | -0,11% | 863.217,00 |
| 03.10.2024 | 61,01 | 61,15 | 61,00 | 61,07 | -0,02% | 715.330,00 |
| 02.10.2024 | 60,96 | 61,11 | 60,93 | 61,08 | 0,10% | 684.860,00 |
| 01.10.2024 | 60,96 | 61,03 | 60,90 | 61,02 | 0,03% | 1.095.735,00 |
| 30.09.2024 | 61,00 | 61,09 | 60,94 | 61,00 | 0,08% | 911.644,00 |
| 27.09.2024 | 61,05 | 61,08 | 60,86 | 60,95 | 0,08% | 993.193,00 |
| 26.09.2024 | 61,02 | 61,09 | 60,85 | 60,90 | -0,25% | 3.066.600,00 |
| 25.09.2024 | 61,11 | 61,20 | 61,00 | 61,05 | -1,09% | 7.104.228,00 |
| 24.09.2024 | 61,71 | 61,73 | 61,65 | 61,72 | 0,06% | 637.615,00 |
| 23.09.2024 | 61,72 | 61,73 | 61,65 | 61,68 | -0,02% | 913.188,00 |
| 20.09.2024 | 61,72 | 61,74 | 61,66 | 61,69 | -0,05% | 1.967.466,00 |
| 19.09.2024 | 61,72 | 61,75 | 61,70 | 61,72 | 0,02% | 656.289,00 |
| 18.09.2024 | 61,70 | 61,73 | 61,68 | 61,71 | 0,05% | 1.730.093,00 |
| 17.09.2024 | 61,71 | 61,74 | 61,68 | 61,68 | 0,00% | 841.200,00 |
| 16.09.2024 | 61,70 | 61,75 | 61,68 | 61,68 | -0,05% | 1.209.862,00 |
| 13.09.2024 | 61,70 | 61,75 | 61,68 | 61,71 | 0,02% | 2.532.240,00 |
| 12.09.2024 | 61,72 | 61,77 | 61,68 | 61,70 | 0,05% | 1.426.100,00 |
| 11.09.2024 | 61,70 | 61,71 | 61,67 | 61,67 | -0,03% | 1.101.767,00 |
| 10.09.2024 | 61,66 | 61,76 | 61,64 | 61,69 | 0,11% | 3.288.897,00 |
| 09.09.2024 | 61,66 | 61,68 | 61,61 | 61,62 | 0,02% | 1.954.437,00 |
| 06.09.2024 | 61,53 | 61,71 | 61,48 | 61,61 | 4,62% | 13.593.718,00 |
| 05.09.2024 | 59,30 | 59,30 | 58,88 | 58,89 | -0,69% | 529.471,00 |
| 04.09.2024 | 59,01 | 59,35 | 58,97 | 59,30 | 0,44% | 847.383,00 |
| 03.09.2024 | 59,05 | 59,17 | 58,95 | 59,04 | -0,37% | 563.724,00 |
| 30.08.2024 | 59,07 | 59,29 | 58,92 | 59,26 | 0,42% | 1.059.211,00 |
| 29.08.2024 | 58,80 | 59,14 | 58,55 | 59,01 | 0,17% | 2.084.068,00 |
| 28.08.2024 | 58,74 | 58,95 | 58,66 | 58,91 | 0,41% | 642.066,00 |
| 27.08.2024 | 58,74 | 58,77 | 58,59 | 58,67 | -0,05% | 1.167.941,00 |
| 26.08.2024 | 58,86 | 58,90 | 58,61 | 58,70 | -0,27% | 715.967,00 |
| 23.08.2024 | 58,89 | 58,95 | 58,73 | 58,86 | 0,09% | 764.482,00 |
| 22.08.2024 | 58,80 | 58,87 | 58,59 | 58,81 | -0,02% | 746.111,00 |
| 21.08.2024 | 58,81 | 58,83 | 58,50 | 58,82 | 0,09% | 1.319.499,00 |
| 20.08.2024 | 58,85 | 58,90 | 58,73 | 58,77 | -0,20% | 780.645,00 |
| 19.08.2024 | 58,81 | 58,91 | 58,74 | 58,89 | 0,14% | 984.223,00 |
| 16.08.2024 | 58,95 | 58,95 | 58,73 | 58,81 | 0,00% | 489.180,00 |
| 15.08.2024 | 58,80 | 59,02 | 58,75 | 58,81 | 0,07% | 614.978,00 |
| 14.08.2024 | 58,79 | 58,91 | 58,73 | 58,77 | 0,02% | 553.993,00 |
| 13.08.2024 | 58,65 | 58,82 | 58,65 | 58,76 | 0,19% | 737.422,00 |
| 12.08.2024 | 58,72 | 58,76 | 58,65 | 58,65 | -0,17% | 670.434,00 |
| 09.08.2024 | 58,41 | 58,81 | 58,35 | 58,75 | 0,62% | 1.034.249,00 |
| 08.08.2024 | 58,26 | 58,55 | 58,21 | 58,39 | 0,31% | 542.343,00 |
| 07.08.2024 | 58,52 | 58,68 | 58,01 | 58,21 | -0,17% | 881.769,00 |
| 06.08.2024 | 58,64 | 58,80 | 58,21 | 58,31 | -0,44% | 1.611.034,00 |
| 05.08.2024 | 58,25 | 58,74 | 58,00 | 58,57 | -0,37% | 1.522.380,00 |
| 02.08.2024 | 58,53 | 58,81 | 58,34 | 58,79 | 0,41% | 1.151.716,00 |
| 01.08.2024 | 58,59 | 58,67 | 58,50 | 58,55 | 0,02% | 1.161.354,00 |
| 31.07.2024 | 58,57 | 58,70 | 58,50 | 58,54 | -0,05% | 1.140.338,00 |
| 30.07.2024 | 58,52 | 58,93 | 58,47 | 58,57 | 0,02% | 812.723,00 |
| 29.07.2024 | 58,51 | 58,69 | 58,47 | 58,56 | 0,10% | 860.344,00 |
| 26.07.2024 | 58,59 | 58,62 | 58,40 | 58,50 | 0,17% | 1.477.981,00 |
| 25.07.2024 | 58,40 | 58,77 | 58,31 | 58,40 | -0,17% | 1.012.149,00 |
| 24.07.2024 | 58,65 | 58,65 | 58,41 | 58,50 | -0,26% | 1.088.674,00 |
| 23.07.2024 | 58,75 | 58,80 | 58,55 | 58,65 | -0,02% | 813.163,00 |
| 22.07.2024 | 58,60 | 58,70 | 58,42 | 58,66 | 0,24% | 913.010,00 |
| 19.07.2024 | 58,28 | 58,54 | 58,27 | 58,52 | 0,29% | 957.983,00 |
| 18.07.2024 | 58,24 | 58,50 | 58,09 | 58,35 | 0,50% | 1.288.731,00 |
| 17.07.2024 | 58,05 | 58,28 | 57,95 | 58,06 | -0,12% | 977.654,00 |
| 16.07.2024 | 58,50 | 58,50 | 58,00 | 58,13 | -0,03% | 1.241.698,00 |
| 15.07.2024 | 58,32 | 58,32 | 58,11 | 58,15 | -0,19% | 1.032.140,00 |
| 12.07.2024 | 58,45 | 58,48 | 58,21 | 58,26 | -0,03% | 1.322.289,00 |
| 11.07.2024 | 58,52 | 58,77 | 58,26 | 58,28 | -0,41% | 1.380.503,00 |
| 10.07.2024 | 58,21 | 58,62 | 58,21 | 58,52 | 0,46% | 1.023.573,00 |
| 09.07.2024 | 58,50 | 58,50 | 58,12 | 58,25 | -0,38% | 960.369,00 |
| 08.07.2024 | 58,32 | 58,60 | 58,27 | 58,47 | 0,17% | 551.535,00 |
| 05.07.2024 | 58,25 | 58,51 | 58,15 | 58,37 | -0,07% | 579.134,00 |
| 03.07.2024 | 58,03 | 58,43 | 57,90 | 58,41 | 0,79% | 1.075.374,00 |
| 02.07.2024 | 58,00 | 58,07 | 57,48 | 57,95 | -0,22% | 1.364.961,00 |
| 01.07.2024 | 58,02 | 58,18 | 57,53 | 58,08 | -0,07% | 1.309.894,00 |
| 28.06.2024 | 57,72 | 58,28 | 57,68 | 58,12 | 0,46% | 1.049.179,00 |
| 27.06.2024 | 57,42 | 57,87 | 57,34 | 57,86 | 0,76% | 964.822,00 |
| 26.06.2024 | 57,61 | 57,70 | 57,20 | 57,42 | -0,38% | 1.741.327,00 |
| 25.06.2024 | 57,60 | 57,74 | 57,55 | 57,64 | 0,20% | 997.683,00 |
| 24.06.2024 | 57,68 | 57,81 | 57,53 | 57,53 | -0,08% | 1.592.029,00 |
| 21.06.2024 | 57,94 | 57,99 | 57,52 | 57,57 | -0,36% | 2.436.086,00 |
| 20.06.2024 | 58,31 | 58,50 | 57,75 | 57,78 | -1,13% | 2.814.370,00 |
| 18.06.2024 | 58,50 | 58,53 | 58,26 | 58,44 | -0,32% | 1.014.502,00 |
| 17.06.2024 | 58,15 | 58,65 | 58,09 | 58,63 | 0,81% | 1.393.519,00 |
| 14.06.2024 | 57,77 | 58,35 | 57,77 | 58,16 | 0,33% | 1.769.214,00 |
| 13.06.2024 | 58,41 | 58,43 | 57,87 | 57,97 | -0,65% | 2.477.234,00 |
| 12.06.2024 | 58,89 | 58,90 | 58,30 | 58,35 | -0,71% | 3.012.199,00 |