10,000€
1,78%
Echtzeit-Aktienkurs Sotera Health Company
Bid:
Ask:
Aktienkurse zur Sotera Health Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 9,88 | 10,03 | 9,80 | 9,93 | 1,02% | - |
| 02.07.2025 | 9,73 | 9,90 | 9,63 | 9,83 | 1,55% | - |
| 01.07.2025 | 9,43 | 10,00 | 9,28 | 9,68 | 2,11% | - |
| 30.06.2025 | 9,73 | 9,73 | 9,38 | 9,48 | -1,81% | - |
| 27.06.2025 | 9,73 | 9,78 | 9,60 | 9,65 | -0,77% | - |
| 26.06.2025 | 9,55 | 9,73 | 9,50 | 9,73 | 1,57% | - |
| 25.06.2025 | 9,68 | 9,73 | 9,55 | 9,58 | -1,03% | - |
| 24.06.2025 | 9,63 | 9,73 | 9,48 | 9,68 | 1,04% | - |
| 23.06.2025 | 9,88 | 9,98 | 9,45 | 9,58 | -3,04% | - |
| 20.06.2025 | 9,45 | 9,93 | 9,45 | 9,88 | 4,77% | - |
| 19.06.2025 | 9,53 | 9,53 | 9,43 | 9,43 | -1,05% | - |
| 18.06.2025 | 9,53 | 9,68 | 9,45 | 9,53 | 0,00% | - |
| 17.06.2025 | 9,78 | 9,78 | 9,43 | 9,53 | -2,56% | - |
| 16.06.2025 | 9,90 | 10,10 | 9,68 | 9,78 | -1,01% | - |
| 13.06.2025 | 10,08 | 10,15 | 9,88 | 9,88 | -2,23% | - |
| 12.06.2025 | 10,40 | 10,45 | 10,10 | 10,10 | -3,81% | - |
| 11.06.2025 | 10,75 | 10,85 | 10,45 | 10,50 | -2,33% | - |
| 10.06.2025 | 10,80 | 10,95 | 10,75 | 10,75 | 0,00% | - |
| 09.06.2025 | 10,75 | 11,00 | 10,75 | 10,75 | -0,92% | - |
| 06.06.2025 | 10,70 | 10,95 | 10,70 | 10,85 | 1,88% | - |
| 05.06.2025 | 10,80 | 10,95 | 10,60 | 10,65 | -2,29% | - |
| 04.06.2025 | 10,80 | 10,95 | 10,75 | 10,90 | 0,46% | - |
| 03.06.2025 | 10,65 | 10,90 | 10,55 | 10,85 | 1,88% | - |
| 02.06.2025 | 10,70 | 10,85 | 10,35 | 10,65 | -1,39% | - |
| 30.05.2025 | 10,90 | 10,95 | 10,70 | 10,80 | -0,46% | - |
| 29.05.2025 | 11,00 | 11,00 | 10,70 | 10,85 | 0,46% | - |
| 28.05.2025 | 11,00 | 11,00 | 10,75 | 10,80 | -1,37% | - |
| 27.05.2025 | 10,75 | 11,00 | 10,75 | 10,95 | 1,39% | - |
| 26.05.2025 | 10,75 | 10,80 | 10,70 | 10,80 | 0,93% | - |
| 23.05.2025 | 10,80 | 10,85 | 10,60 | 10,70 | -1,38% | - |
| 22.05.2025 | 10,90 | 10,95 | 10,80 | 10,85 | -0,46% | - |
| 21.05.2025 | 11,30 | 11,30 | 10,75 | 10,90 | -3,96% | - |
| 20.05.2025 | 11,30 | 11,35 | 11,25 | 11,35 | 0,00% | - |
| 19.05.2025 | 11,35 | 11,65 | 11,15 | 11,35 | -1,30% | - |
| 16.05.2025 | 11,35 | 11,55 | 11,30 | 11,50 | 0,88% | - |
| 15.05.2025 | 11,40 | 11,50 | 11,30 | 11,40 | -0,87% | - |
| 14.05.2025 | 11,85 | 11,90 | 11,45 | 11,50 | -2,95% | - |
| 13.05.2025 | 12,15 | 12,20 | 11,80 | 11,85 | -2,47% | - |
| 12.05.2025 | 11,85 | 12,45 | 11,80 | 12,15 | 3,85% | - |
| 09.05.2025 | 11,80 | 11,85 | 11,65 | 11,70 | -0,85% | - |
| 08.05.2025 | 11,70 | 11,90 | 11,60 | 11,80 | 0,85% | - |
| 07.05.2025 | 11,35 | 11,70 | 11,30 | 11,70 | 3,54% | - |
| 06.05.2025 | 11,50 | 11,50 | 11,20 | 11,30 | -0,88% | - |
| 05.05.2025 | 10,85 | 11,60 | 10,85 | 11,40 | 4,11% | 1.000,00 |
| 02.05.2025 | 10,70 | 11,05 | 10,40 | 10,95 | 7,88% | - |
| 30.04.2025 | 9,90 | 10,18 | 9,70 | 10,15 | 2,27% | - |
| 29.04.2025 | 9,88 | 9,95 | 9,55 | 9,93 | 0,51% | - |
| 28.04.2025 | 9,78 | 10,08 | 9,65 | 9,88 | 0,51% | - |
| 25.04.2025 | 9,98 | 10,13 | 9,68 | 9,83 | -1,01% | - |
| 24.04.2025 | 9,53 | 9,93 | 9,48 | 9,93 | 3,12% | - |
| 23.04.2025 | 9,48 | 9,90 | 9,43 | 9,63 | 3,22% | - |
| 22.04.2025 | 8,93 | 9,33 | 8,83 | 9,33 | 1,08% | - |
| 17.04.2025 | 9,33 | 9,33 | 9,08 | 9,23 | 0,00% | - |
| 16.04.2025 | 9,18 | 9,43 | 9,05 | 9,23 | -1,34% | - |
| 15.04.2025 | 9,38 | 9,45 | 9,18 | 9,35 | -0,53% | - |
| 14.04.2025 | 9,30 | 9,53 | 9,15 | 9,40 | 1,35% | - |
| 11.04.2025 | 9,48 | 9,50 | 8,88 | 9,28 | -2,11% | - |
| 10.04.2025 | 10,30 | 10,35 | 9,23 | 9,48 | -8,45% | - |
| 09.04.2025 | 8,70 | 10,45 | 8,63 | 10,35 | 15,97% | - |
| 08.04.2025 | 9,48 | 9,78 | 8,78 | 8,93 | -4,80% | - |
| 07.04.2025 | 9,13 | 9,65 | 8,90 | 9,38 | -0,53% | - |
| 04.04.2025 | 9,65 | 9,70 | 9,15 | 9,43 | -3,08% | - |
| 03.04.2025 | 10,30 | 10,30 | 9,73 | 9,73 | -8,69% | - |
| 02.04.2025 | 10,30 | 10,65 | 10,20 | 10,65 | 3,40% | - |
| 01.04.2025 | 10,75 | 10,80 | 10,25 | 10,30 | -4,19% | - |
| 31.03.2025 | 10,85 | 11,30 | 10,60 | 10,75 | -1,38% | - |
| 28.03.2025 | 10,85 | 11,10 | 10,70 | 10,90 | 0,00% | - |
| 27.03.2025 | 10,85 | 11,20 | 10,80 | 10,90 | 0,00% | - |
| 26.03.2025 | 11,00 | 11,30 | 10,85 | 10,90 | -1,36% | - |
| 25.03.2025 | 11,25 | 11,90 | 10,95 | 11,05 | -2,21% | - |
| 24.03.2025 | 11,05 | 11,50 | 10,90 | 11,30 | 2,73% | - |
| 21.03.2025 | 11,10 | 11,10 | 10,70 | 11,00 | -0,45% | - |
| 20.03.2025 | 11,30 | 11,30 | 10,95 | 11,05 | -1,78% | - |
| 19.03.2025 | 11,00 | 11,40 | 11,00 | 11,25 | 2,74% | - |
| 18.03.2025 | 10,85 | 11,50 | 10,80 | 10,95 | 0,00% | - |
| 17.03.2025 | 10,60 | 11,00 | 10,40 | 10,95 | 2,82% | - |
| 14.03.2025 | 10,55 | 10,70 | 10,30 | 10,65 | 0,47% | - |
| 13.03.2025 | 10,45 | 10,60 | 10,35 | 10,60 | 2,42% | - |
| 12.03.2025 | 10,45 | 10,55 | 10,15 | 10,35 | -0,48% | - |
| 11.03.2025 | 10,85 | 11,00 | 10,35 | 10,40 | -5,02% | - |
| 10.03.2025 | 11,20 | 11,20 | 10,85 | 10,95 | -2,23% | - |
| 07.03.2025 | 11,10 | 11,50 | 10,85 | 11,20 | 0,45% | - |
| 06.03.2025 | 10,95 | 11,70 | 10,80 | 11,15 | 1,83% | - |
| 05.03.2025 | 10,90 | 11,05 | 10,65 | 10,95 | 0,92% | - |
| 04.03.2025 | 11,15 | 11,15 | 10,80 | 10,85 | -2,69% | - |
| 03.03.2025 | 12,00 | 12,05 | 11,05 | 11,15 | -7,08% | - |
| 28.02.2025 | 11,80 | 12,50 | 11,40 | 12,00 | 1,69% | - |
| 27.02.2025 | 13,05 | 13,05 | 11,60 | 11,80 | -9,23% | - |
| 26.02.2025 | 13,15 | 13,30 | 12,90 | 13,00 | 0,00% | - |
| 25.02.2025 | 12,85 | 13,10 | 12,70 | 13,00 | 0,78% | - |
| 24.02.2025 | 12,90 | 13,00 | 12,70 | 12,90 | 0,00% | - |
| 21.02.2025 | 12,95 | 13,10 | 12,75 | 12,90 | 0,39% | - |
| 20.02.2025 | 13,05 | 13,20 | 12,80 | 12,85 | -1,91% | - |
| 19.02.2025 | 12,95 | 13,10 | 12,75 | 13,10 | 1,55% | - |
| 18.02.2025 | 12,95 | 13,10 | 12,80 | 12,90 | 0,00% | - |
| 17.02.2025 | 12,85 | 12,90 | 12,85 | 12,90 | 0,39% | - |
| 14.02.2025 | 12,85 | 13,05 | 12,75 | 12,85 | 0,00% | - |
| 13.02.2025 | 12,85 | 13,10 | 12,75 | 12,85 | -0,39% | - |