43,900€
-5,59%
Echtzeit-Aktienkurs Stericycle Inc.
Bid:
Ask:
Aktienkurse zur Stericycle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 46,50 | 46,50 | 43,50 | 44,20 | -4,95% | 1.370,00 |
| 24.04.2024 | 47,00 | 47,50 | 46,50 | 46,50 | -1,27% | - |
| 23.04.2024 | 47,80 | 48,10 | 46,90 | 47,10 | -1,67% | - |
| 22.04.2024 | 46,90 | 47,90 | 46,90 | 47,90 | 2,13% | - |
| 19.04.2024 | 45,60 | 46,90 | 45,60 | 46,90 | 2,18% | 218,00 |
| 18.04.2024 | 45,70 | 46,30 | 45,40 | 45,90 | 0,44% | 40,00 |
| 17.04.2024 | 46,10 | 46,30 | 45,50 | 45,70 | -0,87% | - |
| 16.04.2024 | 46,40 | 46,70 | 45,70 | 46,10 | -0,43% | - |
| 15.04.2024 | 46,40 | 46,70 | 46,10 | 46,30 | 0,00% | - |
| 12.04.2024 | 46,70 | 46,90 | 46,10 | 46,30 | -0,43% | - |
| 11.04.2024 | 46,70 | 46,90 | 46,50 | 46,50 | -0,43% | 77,00 |
| 10.04.2024 | 47,50 | 47,60 | 46,70 | 46,70 | -1,68% | 3,00 |
| 09.04.2024 | 47,60 | 47,80 | 47,30 | 47,50 | 0,00% | 860,00 |
| 08.04.2024 | 47,80 | 48,00 | 47,50 | 47,50 | -0,42% | 40,00 |
| 05.04.2024 | 48,00 | 48,30 | 47,70 | 47,70 | -0,42% | - |
| 04.04.2024 | 47,30 | 48,10 | 47,10 | 47,90 | 1,27% | 126,00 |
| 03.04.2024 | 47,50 | 47,90 | 47,30 | 47,30 | -0,84% | - |
| 02.04.2024 | 48,50 | 48,50 | 47,30 | 47,70 | -2,45% | - |
| 28.03.2024 | 49,10 | 49,30 | 48,90 | 48,90 | -0,41% | 1,00 |
| 27.03.2024 | 48,90 | 49,30 | 48,60 | 49,10 | 0,82% | 97,00 |
| 26.03.2024 | 48,70 | 48,90 | 48,50 | 48,70 | 0,00% | - |
| 25.03.2024 | 48,30 | 48,70 | 47,90 | 48,70 | 0,41% | - |
| 22.03.2024 | 48,70 | 49,10 | 48,10 | 48,50 | -0,41% | - |
| 21.03.2024 | 48,30 | 48,90 | 48,30 | 48,70 | 0,83% | 115,00 |
| 20.03.2024 | 49,10 | 49,30 | 48,10 | 48,30 | -1,63% | - |
| 19.03.2024 | 48,90 | 49,50 | 48,90 | 49,10 | 0,41% | - |
| 18.03.2024 | 48,10 | 49,10 | 47,90 | 48,90 | 1,66% | 15,00 |
| 15.03.2024 | 47,70 | 48,50 | 47,30 | 48,10 | 0,84% | 90,00 |
| 14.03.2024 | 48,30 | 48,50 | 47,30 | 47,70 | -1,24% | 11,00 |
| 13.03.2024 | 47,90 | 48,70 | 47,90 | 48,30 | 0,84% | - |
| 12.03.2024 | 47,50 | 47,90 | 46,90 | 47,90 | 0,84% | - |
| 11.03.2024 | 47,70 | 47,80 | 46,70 | 47,50 | -0,42% | - |
| 08.03.2024 | 48,10 | 48,40 | 47,70 | 47,70 | -0,83% | 6,00 |
| 07.03.2024 | 48,50 | 48,90 | 47,90 | 48,10 | -0,82% | 15,00 |
| 06.03.2024 | 48,60 | 49,30 | 48,50 | 48,50 | 0,00% | 2,00 |
| 05.03.2024 | 49,20 | 49,30 | 48,30 | 48,50 | -1,62% | 25,00 |
| 04.03.2024 | 49,50 | 49,70 | 49,10 | 49,30 | -0,80% | - |
| 01.03.2024 | 50,25 | 50,25 | 49,50 | 49,70 | -1,09% | 111,00 |
| 29.02.2024 | 51,25 | 52,25 | 50,25 | 50,25 | -2,90% | 7,00 |
| 28.02.2024 | 46,70 | 52,25 | 46,70 | 51,75 | 10,81% | 133,00 |
| 27.02.2024 | 46,90 | 47,20 | 46,00 | 46,70 | -0,43% | 50,00 |
| 26.02.2024 | 46,50 | 47,30 | 46,20 | 46,90 | 0,43% | 20,00 |
| 23.02.2024 | 46,30 | 46,90 | 45,90 | 46,70 | 0,86% | 125,00 |
| 22.02.2024 | 44,90 | 46,30 | 44,70 | 46,30 | 3,12% | - |
| 21.02.2024 | 45,30 | 45,60 | 44,30 | 44,90 | -0,88% | - |
| 20.02.2024 | 46,10 | 46,10 | 45,10 | 45,30 | -1,74% | 4,00 |
| 19.02.2024 | 46,10 | 46,20 | 46,00 | 46,10 | 0,00% | 30,00 |
| 16.02.2024 | 46,90 | 47,00 | 45,70 | 46,10 | -1,71% | 3,00 |
| 15.02.2024 | 45,90 | 47,10 | 45,60 | 46,90 | 2,18% | - |
| 14.02.2024 | 45,20 | 46,10 | 45,10 | 45,90 | 1,32% | - |
| 13.02.2024 | 45,60 | 46,10 | 45,10 | 45,30 | -0,44% | - |
| 12.02.2024 | 45,10 | 45,70 | 45,10 | 45,50 | 0,89% | 10,00 |
| 09.02.2024 | 44,90 | 45,30 | 44,50 | 45,10 | 0,45% | - |
| 08.02.2024 | 44,40 | 45,20 | 44,20 | 44,90 | 0,90% | 100,00 |
| 07.02.2024 | 45,10 | 45,20 | 44,30 | 44,50 | -1,33% | 200,00 |
| 06.02.2024 | 44,30 | 45,10 | 44,30 | 45,10 | 1,35% | 35,00 |
| 05.02.2024 | 45,10 | 45,30 | 44,10 | 44,50 | -1,33% | 450,00 |
| 02.02.2024 | 44,70 | 45,50 | 44,30 | 45,10 | 0,89% | 13,00 |
| 01.02.2024 | 44,50 | 44,90 | 43,90 | 44,70 | 0,45% | 200,00 |
| 31.01.2024 | 45,60 | 45,70 | 44,50 | 44,50 | -2,20% | 28,00 |
| 30.01.2024 | 46,00 | 46,00 | 45,30 | 45,50 | -0,87% | 450,00 |
| 29.01.2024 | 45,30 | 45,90 | 45,10 | 45,90 | 1,32% | - |
| 26.01.2024 | 44,30 | 45,70 | 44,30 | 45,30 | 1,80% | - |
| 25.01.2024 | 44,80 | 45,30 | 44,40 | 44,50 | -0,89% | 200,00 |
| 24.01.2024 | 45,70 | 45,70 | 44,70 | 44,90 | -1,75% | 450,00 |
| 23.01.2024 | 45,30 | 46,10 | 45,30 | 45,70 | 0,44% | - |
| 22.01.2024 | 44,50 | 45,50 | 44,50 | 45,50 | 2,25% | - |
| 19.01.2024 | 43,80 | 44,70 | 43,70 | 44,50 | 1,37% | - |
| 18.01.2024 | 43,30 | 44,10 | 43,30 | 43,90 | 1,39% | - |
| 17.01.2024 | 43,90 | 43,90 | 43,30 | 43,30 | -1,81% | 72,00 |
| 16.01.2024 | 44,30 | 44,50 | 43,70 | 44,10 | -0,45% | - |
| 15.01.2024 | 44,20 | 44,30 | 44,10 | 44,30 | 0,00% | - |
| 12.01.2024 | 44,60 | 45,50 | 43,90 | 44,30 | -0,89% | - |
| 11.01.2024 | 44,90 | 45,10 | 44,10 | 44,70 | -0,45% | - |
| 10.01.2024 | 43,80 | 44,90 | 43,70 | 44,90 | 2,28% | 10,00 |
| 09.01.2024 | 43,90 | 44,30 | 43,30 | 43,90 | 0,00% | 35,00 |
| 08.01.2024 | 43,40 | 43,90 | 43,30 | 43,90 | 0,92% | 199,00 |
| 05.01.2024 | 43,70 | 43,90 | 43,30 | 43,50 | -0,46% | - |
| 04.01.2024 | 43,90 | 43,90 | 43,30 | 43,70 | -0,46% | 200,00 |
| 03.01.2024 | 44,90 | 44,90 | 43,70 | 43,90 | -2,23% | - |
| 02.01.2024 | 44,90 | 45,30 | 44,90 | 44,90 | -0,44% | 225,00 |
| 29.12.2023 | 45,00 | 45,10 | 44,90 | 45,10 | 0,45% | - |
| 28.12.2023 | 44,90 | 45,10 | 44,70 | 44,90 | 0,00% | 760,00 |
| 27.12.2023 | 45,60 | 46,00 | 44,70 | 44,90 | -1,75% | 250,00 |
| 22.12.2023 | 45,60 | 46,10 | 45,50 | 45,70 | 0,00% | - |
| 21.12.2023 | 45,50 | 46,10 | 44,40 | 45,70 | 0,44% | 212,00 |
| 20.12.2023 | 45,50 | 46,50 | 45,00 | 45,50 | 0,00% | 20,00 |
| 19.12.2023 | 45,30 | 45,70 | 44,90 | 45,50 | 0,44% | 420,00 |
| 18.12.2023 | 45,80 | 45,90 | 45,10 | 45,30 | -0,88% | - |
| 15.12.2023 | 45,60 | 46,50 | 45,50 | 45,70 | 0,44% | - |
| 14.12.2023 | 44,80 | 46,10 | 44,60 | 45,50 | 1,79% | 233,00 |
| 13.12.2023 | 44,30 | 44,70 | 43,70 | 44,70 | 1,36% | - |
| 12.12.2023 | 45,70 | 45,80 | 44,10 | 44,10 | -3,50% | 562,00 |
| 11.12.2023 | 45,00 | 46,10 | 44,80 | 45,70 | 1,78% | 13,00 |
| 08.12.2023 | 45,50 | 45,70 | 44,10 | 44,90 | -1,32% | - |
| 07.12.2023 | 45,70 | 46,10 | 45,50 | 45,50 | -0,44% | 20,00 |
| 06.12.2023 | 45,10 | 45,70 | 44,80 | 45,70 | 1,78% | - |
| 05.12.2023 | 45,10 | 45,30 | 44,00 | 44,90 | -0,88% | 5,00 |
| 04.12.2023 | 44,30 | 45,30 | 44,10 | 45,30 | 2,26% | - |
| 01.12.2023 | 43,10 | 44,30 | 42,80 | 44,30 | 3,26% | - |