Echtzeit-Aktienkurs Stericycle Inc.
Bid:
Ask:
Aktienkurse zur Stericycle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 64,86 | 64,99 | 64,74 | 64,96 | -2,40% | - |
| 25.02.2021 | 66,58 | 66,71 | 66,45 | 66,56 | -2,96% | - |
| 24.02.2021 | 67,60 | 69,22 | 67,39 | 68,59 | 1,25% | - |
| 23.02.2021 | 67,92 | 68,58 | 67,21 | 67,75 | 0,11% | - |
| 22.02.2021 | 66,84 | 67,95 | 66,73 | 67,67 | 0,88% | - |
| 19.02.2021 | 67,57 | 68,25 | 66,80 | 67,08 | 0,55% | - |
| 18.02.2021 | 67,12 | 67,61 | 65,77 | 66,72 | -1,65% | - |
| 17.02.2021 | 67,82 | 68,54 | 66,77 | 67,84 | -1,27% | - |
| 16.02.2021 | 69,46 | 69,61 | 68,63 | 68,71 | -0,94% | - |
| 12.02.2021 | 68,89 | 69,60 | 68,28 | 69,36 | -0,35% | - |
| 11.02.2021 | 70,50 | 70,66 | 69,17 | 69,61 | 0,17% | - |
| 10.02.2021 | 69,43 | 70,97 | 68,88 | 69,49 | -0,32% | - |
| 09.02.2021 | 70,45 | 71,01 | 69,48 | 69,71 | 0,29% | - |
| 08.02.2021 | 69,55 | 70,05 | 69,27 | 69,51 | 0,81% | - |
| 05.02.2021 | 68,77 | 69,85 | 68,59 | 68,95 | 1,51% | - |
| 04.02.2021 | 67,93 | 67,93 | 67,91 | 67,92 | 2,69% | - |
| 03.02.2021 | 65,79 | 66,48 | 65,33 | 66,14 | -1,09% | - |
| 02.02.2021 | 66,59 | 67,53 | 66,10 | 66,87 | 0,00% | - |
| 01.02.2021 | 66,78 | 66,90 | 66,78 | 66,87 | 1,65% | - |
| 29.01.2021 | 68,05 | 68,05 | 64,82 | 65,79 | -2,72% | - |
| 28.01.2021 | 67,72 | 68,34 | 66,82 | 67,63 | 1,57% | - |
| 27.01.2021 | 66,36 | 67,38 | 65,88 | 66,58 | -0,87% | - |
| 26.01.2021 | 67,06 | 67,17 | 67,00 | 67,17 | -2,63% | - |
| 25.01.2021 | 69,66 | 69,72 | 68,48 | 68,98 | 0,35% | - |
| 22.01.2021 | 68,83 | 69,08 | 68,16 | 68,74 | -0,18% | - |
| 21.01.2021 | 68,61 | 69,14 | 68,22 | 68,87 | 1,39% | - |
| 20.01.2021 | 67,95 | 68,18 | 67,21 | 67,92 | 1,66% | - |
| 19.01.2021 | 67,98 | 68,59 | 66,70 | 66,81 | -1,79% | - |
| 15.01.2021 | 67,72 | 68,56 | 67,56 | 68,03 | -1,52% | - |
| 14.01.2021 | 68,98 | 69,83 | 68,20 | 69,08 | -0,80% | - |
| 13.01.2021 | 68,95 | 69,96 | 68,82 | 69,64 | -0,20% | - |
| 12.01.2021 | 69,98 | 70,19 | 69,36 | 69,78 | 0,40% | - |
| 11.01.2021 | 70,42 | 70,69 | 69,25 | 69,50 | -0,88% | - |
| 08.01.2021 | 70,12 | 70,12 | 70,12 | 70,12 | -2,30% | - |
| 07.01.2021 | 73,20 | 73,20 | 71,27 | 71,77 | -1,00% | - |
| 06.01.2021 | 70,86 | 72,97 | 70,66 | 72,50 | 5,87% | - |
| 05.01.2021 | 68,45 | 69,06 | 67,92 | 68,48 | 1,63% | - |
| 04.01.2021 | 69,23 | 69,24 | 66,74 | 67,38 | -2,81% | - |
| 31.12.2020 | 69,07 | 69,85 | 68,54 | 69,33 | 1,43% | - |
| 30.12.2020 | 68,95 | 69,26 | 68,27 | 68,35 | -0,42% | - |
| 29.12.2020 | 68,71 | 69,21 | 68,02 | 68,64 | -0,64% | - |
| 28.12.2020 | 70,24 | 70,49 | 68,81 | 69,08 | -1,40% | - |
| 24.12.2020 | 69,29 | 70,06 | 67,86 | 70,06 | 0,99% | - |
| 23.12.2020 | 69,01 | 70,16 | 69,00 | 69,38 | 0,36% | - |
| 22.12.2020 | 69,61 | 70,11 | 68,92 | 69,13 | -0,97% | - |
| 21.12.2020 | 68,20 | 70,13 | 67,96 | 69,80 | -0,90% | - |
| 18.12.2020 | 70,08 | 71,63 | 68,93 | 70,44 | -3,83% | - |
| 17.12.2020 | 69,93 | 80,94 | 69,93 | 73,24 | -5,39% | - |
| 16.12.2020 | 70,36 | 77,42 | 69,16 | 77,42 | 7,30% | - |
| 15.12.2020 | 70,54 | 85,19 | 70,54 | 72,15 | -6,82% | - |
| 14.12.2020 | 85,19 | 89,44 | 77,43 | 77,43 | 12,15% | - |
| 11.12.2020 | 68,77 | 69,23 | 68,30 | 69,04 | 0,20% | - |
| 10.12.2020 | 68,79 | 69,31 | 68,60 | 68,90 | -0,81% | - |
| 09.12.2020 | 70,11 | 70,16 | 68,87 | 69,46 | -10,49% | - |
| 08.12.2020 | 69,87 | 77,60 | 69,63 | 77,60 | 11,18% | - |
| 07.12.2020 | 70,05 | 70,24 | 69,54 | 69,80 | -0,46% | - |
| 04.12.2020 | 69,85 | 70,30 | 69,50 | 70,12 | 0,63% | - |
| 03.12.2020 | 69,53 | 69,68 | 69,52 | 69,68 | -2,78% | - |
| 02.12.2020 | 69,96 | 71,68 | 68,69 | 71,68 | 2,30% | - |
| 01.12.2020 | 69,96 | 70,16 | 69,96 | 70,07 | -0,26% | - |
| 30.11.2020 | 72,77 | 72,77 | 70,06 | 70,25 | -2,78% | - |
| 27.11.2020 | 71,46 | 73,06 | 71,34 | 72,26 | -0,71% | - |
| 25.11.2020 | 71,63 | 72,78 | 71,63 | 72,78 | 1,09% | - |
| 24.11.2020 | 71,17 | 73,06 | 70,91 | 72,00 | 2,18% | - |
| 23.11.2020 | 71,07 | 71,55 | 70,25 | 70,46 | -0,41% | - |
| 20.11.2020 | 70,44 | 71,03 | 69,91 | 70,75 | -2,01% | - |
| 19.11.2020 | 69,55 | 72,20 | 69,51 | 72,20 | 3,08% | - |
| 18.11.2020 | 71,24 | 71,61 | 69,76 | 70,05 | -3,17% | - |
| 17.11.2020 | 72,31 | 72,38 | 72,22 | 72,34 | -0,38% | - |
| 16.11.2020 | 71,09 | 72,86 | 70,23 | 72,62 | 2,93% | - |
| 13.11.2020 | 70,68 | 72,01 | 70,01 | 70,55 | 0,53% | - |
| 12.11.2020 | 71,48 | 71,89 | 68,48 | 70,17 | -0,64% | - |
| 11.11.2020 | 72,36 | 72,74 | 70,62 | 70,62 | -3,95% | - |
| 10.11.2020 | 74,30 | 74,78 | 72,59 | 73,53 | 1,76% | - |
| 09.11.2020 | 76,86 | 77,81 | 72,25 | 72,25 | -1,48% | - |
| 06.11.2020 | 74,28 | 74,89 | 73,10 | 73,34 | -1,66% | - |
| 05.11.2020 | 70,55 | 75,91 | 70,35 | 74,58 | 11,53% | - |
| 04.11.2020 | 67,21 | 69,18 | 65,95 | 66,87 | 0,13% | - |
| 03.11.2020 | 65,91 | 67,43 | 65,91 | 66,78 | 4,34% | - |
| 02.11.2020 | 64,10 | 64,45 | 63,69 | 64,00 | 3,21% | - |
| 30.10.2020 | 63,80 | 63,83 | 61,53 | 62,01 | -2,80% | - |
| 29.10.2020 | 63,58 | 64,24 | 62,58 | 63,80 | 0,27% | - |
| 28.10.2020 | 64,18 | 64,23 | 62,42 | 63,63 | -2,57% | - |
| 27.10.2020 | 65,73 | 65,98 | 65,12 | 65,30 | -0,80% | - |
| 26.10.2020 | 65,60 | 65,96 | 65,16 | 65,83 | -2,22% | - |
| 23.10.2020 | 67,71 | 67,95 | 66,90 | 67,32 | 1,34% | - |
| 22.10.2020 | 65,39 | 66,91 | 65,19 | 66,43 | 1,96% | - |
| 21.10.2020 | 66,70 | 66,98 | 65,04 | 65,16 | -2,72% | - |
| 20.10.2020 | 67,12 | 67,48 | 66,63 | 66,98 | 1,04% | - |
| 19.10.2020 | 66,86 | 67,61 | 66,08 | 66,29 | 0,03% | - |
| 16.10.2020 | 67,08 | 67,08 | 65,03 | 66,27 | 0,84% | - |
| 15.10.2020 | 65,21 | 67,43 | 65,19 | 65,72 | 0,39% | - |
| 14.10.2020 | 65,94 | 66,29 | 64,97 | 65,46 | -0,06% | - |
| 13.10.2020 | 65,38 | 66,14 | 65,16 | 65,50 | -1,16% | - |
| 12.10.2020 | 65,52 | 67,03 | 65,43 | 66,27 | 1,26% | - |
| 09.10.2020 | 65,03 | 65,81 | 64,38 | 65,45 | 1,58% | - |
| 08.10.2020 | 0,00 | 64,58 | 0,00 | 64,43 | 1,46% | - |
| 07.10.2020 | 63,85 | 64,36 | 62,87 | 63,50 | 0,93% | - |
| 06.10.2020 | 64,53 | 64,58 | 62,48 | 62,92 | -2,05% | - |
| 05.10.2020 | 64,96 | 65,29 | 63,80 | 64,24 | 0,05% | - |