47,080$
-0,51%
Echtzeit-Aktienkurs Stericycle
Bid:
Ask:
Aktienkurse zur Stericycle Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.05.2024 | 47,21 | 47,59 | 46,81 | 47,07 | -0,59% | 373.535,00 |
07.05.2024 | 47,85 | 48,05 | 47,24 | 47,35 | -0,15% | 308.356,00 |
06.05.2024 | 46,73 | 47,42 | 46,64 | 47,42 | 2,69% | 366.933,00 |
03.05.2024 | 45,16 | 46,43 | 45,16 | 46,18 | 3,08% | 423.599,00 |
02.05.2024 | 44,65 | 45,14 | 43,99 | 44,80 | 1,17% | 379.244,00 |
01.05.2024 | 44,69 | 45,42 | 44,18 | 44,28 | -1,01% | 612.209,00 |
30.04.2024 | 45,40 | 45,86 | 44,71 | 44,73 | -1,52% | 584.367,00 |
29.04.2024 | 46,30 | 46,74 | 45,31 | 45,42 | -1,92% | 769.913,00 |
26.04.2024 | 46,75 | 46,82 | 45,78 | 46,31 | -0,43% | 802.028,00 |
25.04.2024 | 47,91 | 49,05 | 46,30 | 46,51 | -6,74% | 1.151.666,00 |
24.04.2024 | 50,48 | 50,92 | 49,72 | 49,87 | -0,91% | 656.388,00 |
23.04.2024 | 50,85 | 51,55 | 50,24 | 50,33 | -1,29% | 462.452,00 |
22.04.2024 | 50,18 | 51,17 | 49,90 | 50,99 | 2,16% | 444.884,00 |
19.04.2024 | 48,81 | 49,91 | 48,81 | 49,91 | 2,07% | 444.564,00 |
18.04.2024 | 48,79 | 49,31 | 48,47 | 48,90 | 0,33% | 286.491,00 |
17.04.2024 | 49,24 | 49,24 | 48,37 | 48,74 | -0,39% | 361.893,00 |
16.04.2024 | 49,25 | 49,44 | 48,61 | 48,93 | -0,75% | 390.195,00 |
15.04.2024 | 49,51 | 49,77 | 48,97 | 49,30 | 0,08% | 334.552,00 |
12.04.2024 | 49,68 | 49,81 | 49,07 | 49,26 | -1,44% | 277.614,00 |
11.04.2024 | 50,46 | 50,46 | 49,77 | 49,98 | -0,32% | 307.500,00 |
10.04.2024 | 50,77 | 50,79 | 50,12 | 50,14 | -2,68% | 354.322,00 |
09.04.2024 | 51,76 | 52,11 | 51,30 | 51,52 | -0,37% | 308.324,00 |
08.04.2024 | 51,96 | 52,05 | 51,52 | 51,71 | -0,17% | 346.980,00 |
05.04.2024 | 51,95 | 52,47 | 51,59 | 51,80 | -0,25% | 299.043,00 |
04.04.2024 | 51,67 | 52,13 | 51,20 | 51,93 | 1,43% | 552.933,00 |
03.04.2024 | 51,11 | 51,94 | 51,11 | 51,20 | -0,08% | 225.769,00 |
02.04.2024 | 51,85 | 51,85 | 50,96 | 51,24 | -1,44% | 220.778,00 |
01.04.2024 | 52,75 | 52,75 | 51,91 | 51,99 | -1,44% | 270.937,00 |
28.03.2024 | 52,94 | 53,21 | 52,71 | 52,75 | -0,58% | 315.375,00 |
27.03.2024 | 53,00 | 53,24 | 52,73 | 53,06 | 0,59% | 365.219,00 |
26.03.2024 | 52,85 | 53,07 | 52,54 | 52,75 | 0,02% | 339.026,00 |
25.03.2024 | 52,74 | 52,82 | 51,98 | 52,74 | 0,67% | 701.330,00 |
22.03.2024 | 52,99 | 53,40 | 52,10 | 52,39 | -0,85% | 449.589,00 |
21.03.2024 | 52,88 | 53,25 | 52,36 | 52,84 | 0,27% | 501.620,00 |
20.03.2024 | 53,37 | 53,41 | 52,56 | 52,70 | -1,20% | 506.141,00 |
19.03.2024 | 53,20 | 53,78 | 53,20 | 53,34 | 0,24% | 392.202,00 |
18.03.2024 | 52,22 | 53,39 | 52,20 | 53,21 | 1,74% | 378.961,00 |
15.03.2024 | 51,75 | 52,74 | 51,75 | 52,30 | 0,56% | 941.236,00 |
14.03.2024 | 52,92 | 52,92 | 51,51 | 52,01 | -1,85% | 286.378,00 |
13.03.2024 | 52,50 | 53,33 | 52,50 | 52,99 | 1,22% | 551.288,00 |
12.03.2024 | 52,00 | 53,00 | 51,12 | 52,35 | 0,71% | 662.607,00 |
11.03.2024 | 51,93 | 52,16 | 51,03 | 51,98 | -0,42% | 428.435,00 |
08.03.2024 | 52,65 | 53,05 | 52,08 | 52,20 | -0,76% | 538.689,00 |
07.03.2024 | 53,19 | 53,26 | 52,49 | 52,60 | -0,57% | 443.730,00 |
06.03.2024 | 53,22 | 53,69 | 52,82 | 52,90 | 0,28% | 495.252,00 |
05.03.2024 | 53,37 | 53,37 | 52,48 | 52,75 | -1,42% | 671.536,00 |
04.03.2024 | 54,04 | 54,04 | 53,41 | 53,51 | -0,48% | 417.622,00 |
01.03.2024 | 54,26 | 54,32 | 53,49 | 53,77 | -1,07% | 625.459,00 |
29.02.2024 | 57,06 | 57,06 | 54,21 | 54,35 | -2,30% | 687.240,00 |
28.02.2024 | 52,56 | 56,67 | 52,25 | 55,63 | 9,81% | 1.250.551,00 |
27.02.2024 | 51,19 | 51,19 | 49,96 | 50,66 | -0,53% | 712.668,00 |
26.02.2024 | 50,11 | 51,25 | 50,11 | 50,93 | 1,05% | 555.760,00 |
23.02.2024 | 49,91 | 50,82 | 49,64 | 50,40 | 0,64% | 473.798,00 |
22.02.2024 | 48,64 | 50,18 | 48,64 | 50,08 | 3,07% | 573.914,00 |
21.02.2024 | 48,96 | 48,98 | 48,00 | 48,59 | -0,69% | 510.694,00 |
20.02.2024 | 49,26 | 49,83 | 48,76 | 48,93 | -1,53% | 486.781,00 |
16.02.2024 | 50,16 | 50,57 | 49,60 | 49,69 | -1,64% | 282.959,00 |
15.02.2024 | 49,55 | 50,82 | 48,80 | 50,52 | 2,75% | 412.324,00 |
14.02.2024 | 48,95 | 49,47 | 48,42 | 49,17 | 1,47% | 291.740,00 |
13.02.2024 | 48,32 | 49,34 | 48,18 | 48,46 | -1,46% | 335.143,00 |
12.02.2024 | 48,67 | 49,29 | 48,67 | 49,18 | 0,92% | 258.698,00 |
09.02.2024 | 48,52 | 48,79 | 47,94 | 48,73 | 0,89% | 228.406,00 |
08.02.2024 | 47,99 | 48,69 | 47,90 | 48,30 | 0,86% | 233.463,00 |
07.02.2024 | 48,72 | 48,74 | 47,73 | 47,89 | -1,26% | 278.022,00 |
06.02.2024 | 47,82 | 48,53 | 47,34 | 48,50 | 1,70% | 355.494,00 |
05.02.2024 | 48,16 | 48,16 | 47,44 | 47,69 | -2,01% | 230.263,00 |
02.02.2024 | 48,09 | 49,06 | 47,88 | 48,67 | 0,25% | 212.550,00 |
01.02.2024 | 48,12 | 48,77 | 47,67 | 48,55 | 1,15% | 282.070,00 |
31.01.2024 | 49,33 | 49,40 | 47,98 | 48,00 | -2,66% | 302.161,00 |
30.01.2024 | 49,62 | 49,82 | 49,17 | 49,31 | -1,10% | 235.615,00 |
29.01.2024 | 49,04 | 49,87 | 48,50 | 49,86 | 1,18% | 380.761,00 |
26.01.2024 | 48,55 | 49,72 | 48,52 | 49,28 | 2,11% | 371.898,00 |
25.01.2024 | 49,10 | 49,12 | 48,10 | 48,26 | -0,94% | 253.227,00 |
24.01.2024 | 49,86 | 49,95 | 48,68 | 48,72 | -1,87% | 367.053,00 |
23.01.2024 | 49,74 | 49,95 | 49,35 | 49,65 | 0,51% | 661.369,00 |
22.01.2024 | 49,07 | 49,52 | 48,87 | 49,40 | 1,79% | 543.592,00 |
19.01.2024 | 47,80 | 48,60 | 47,44 | 48,53 | 1,72% | 406.553,00 |
18.01.2024 | 47,35 | 47,86 | 46,95 | 47,71 | 1,06% | 442.018,00 |
17.01.2024 | 47,41 | 47,94 | 46,92 | 47,21 | -1,38% | 360.529,00 |
16.01.2024 | 48,00 | 48,06 | 47,60 | 47,87 | -1,24% | 449.611,00 |
12.01.2024 | 49,40 | 49,95 | 48,06 | 48,47 | -1,06% | 356.424,00 |
11.01.2024 | 49,00 | 49,43 | 48,56 | 48,99 | -0,50% | 328.417,00 |
10.01.2024 | 48,01 | 49,26 | 48,01 | 49,24 | 2,72% | 386.349,00 |
09.01.2024 | 47,55 | 48,42 | 47,42 | 47,93 | -0,44% | 214.002,00 |
08.01.2024 | 47,55 | 48,16 | 47,50 | 48,14 | 0,92% | 316.704,00 |
05.01.2024 | 47,53 | 48,20 | 47,06 | 47,70 | -0,08% | 384.638,00 |
04.01.2024 | 47,88 | 47,95 | 47,44 | 47,74 | -0,46% | 283.217,00 |
03.01.2024 | 48,36 | 48,70 | 47,80 | 47,96 | -2,45% | 540.142,00 |
02.01.2024 | 49,39 | 49,67 | 49,13 | 49,17 | -0,80% | 325.135,00 |
29.12.2023 | 49,67 | 49,97 | 49,45 | 49,56 | -0,48% | 239.720,00 |
28.12.2023 | 49,61 | 49,94 | 49,53 | 49,80 | -0,06% | 258.633,00 |
27.12.2023 | 50,30 | 50,77 | 49,35 | 49,83 | -0,97% | 281.974,00 |
26.12.2023 | 50,50 | 50,68 | 50,20 | 50,32 | -0,26% | 259.600,00 |
22.12.2023 | 50,40 | 50,77 | 50,16 | 50,45 | 0,34% | 321.155,00 |
21.12.2023 | 49,81 | 51,06 | 49,24 | 50,28 | 1,25% | 353.599,00 |
20.12.2023 | 49,75 | 51,00 | 48,80 | 49,66 | -0,40% | 476.058,00 |
19.12.2023 | 49,63 | 50,06 | 49,25 | 49,86 | 0,67% | 359.252,00 |
18.12.2023 | 49,97 | 49,97 | 48,72 | 49,53 | -0,74% | 393.727,00 |
15.12.2023 | 50,11 | 50,71 | 49,52 | 49,90 | -0,42% | 1.081.683,00 |
14.12.2023 | 49,29 | 50,68 | 49,10 | 50,11 | 2,73% | 645.543,00 |