52,818$
-0,46%
Echtzeit-Aktienkurs Stericycle
Bid:
Ask:
Aktienkurse zur Stericycle Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 52,94 | 53,21 | 52,71 | 52,79 | -0,58% | 241.641,00 |
27.03.2024 | 53,00 | 53,24 | 52,73 | 53,10 | 0,66% | 434.960,00 |
26.03.2024 | 52,85 | 53,07 | 52,54 | 52,75 | 0,02% | 340.678,00 |
25.03.2024 | 52,74 | 52,82 | 51,98 | 52,74 | 0,67% | 701.399,00 |
22.03.2024 | 52,99 | 53,40 | 52,10 | 52,39 | -0,91% | 449.589,00 |
21.03.2024 | 52,88 | 53,25 | 52,36 | 52,87 | 0,34% | 599.631,00 |
20.03.2024 | 53,37 | 53,41 | 52,56 | 52,69 | -1,22% | 600.025,00 |
19.03.2024 | 53,20 | 53,78 | 53,20 | 53,34 | 0,24% | 392.329,00 |
18.03.2024 | 52,22 | 53,39 | 52,20 | 53,21 | 1,74% | 500.619,00 |
15.03.2024 | 51,75 | 52,74 | 51,75 | 52,30 | 0,58% | 941.236,00 |
14.03.2024 | 52,92 | 52,92 | 51,51 | 52,00 | -1,81% | 364.463,00 |
13.03.2024 | 52,50 | 53,33 | 52,50 | 52,96 | 1,17% | 707.085,00 |
12.03.2024 | 52,00 | 53,00 | 51,12 | 52,35 | 0,71% | 662.612,00 |
11.03.2024 | 51,93 | 52,16 | 51,03 | 51,98 | -0,42% | 429.045,00 |
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% | 443.947,00 |
06.03.2024 | 53,22 | 53,69 | 52,82 | 52,90 | 0,28% | 496.013,00 |
05.03.2024 | 53,37 | 53,37 | 52,48 | 52,75 | -1,42% | 732.515,00 |
04.03.2024 | 54,04 | 54,04 | 53,41 | 53,51 | -0,48% | 554.347,00 |
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% | 874.486,00 |
28.02.2024 | 52,56 | 56,67 | 52,25 | 55,63 | 9,81% | 1.379.089,00 |
27.02.2024 | 51,19 | 51,19 | 49,96 | 50,66 | -0,53% | 795.986,00 |
26.02.2024 | 50,11 | 51,25 | 50,11 | 50,93 | 1,05% | 555.833,00 |
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% | 575.141,00 |
21.02.2024 | 48,96 | 48,98 | 48,00 | 48,59 | -0,69% | 552.373,00 |
20.02.2024 | 49,26 | 49,83 | 48,76 | 48,93 | -1,53% | 488.651,00 |
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% | 460.574,00 |
14.02.2024 | 48,95 | 49,47 | 48,42 | 49,17 | 1,47% | 387.403,00 |
13.02.2024 | 48,32 | 49,34 | 48,18 | 48,46 | -1,46% | 402.614,00 |
12.02.2024 | 48,67 | 49,29 | 48,67 | 49,18 | 0,92% | 291.808,00 |
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% | 258.362,00 |
07.02.2024 | 48,72 | 48,74 | 47,73 | 47,89 | -1,26% | 279.004,00 |
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% | 286.639,00 |
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% | 342.406,00 |
31.01.2024 | 49,33 | 49,40 | 47,98 | 48,00 | -2,66% | 304.090,00 |
30.01.2024 | 49,62 | 49,82 | 49,17 | 49,31 | -1,10% | 235.625,00 |
29.01.2024 | 49,04 | 49,87 | 48,50 | 49,86 | 1,18% | 447.337,00 |
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% | 316.208,00 |
24.01.2024 | 49,86 | 49,95 | 48,68 | 48,72 | -1,87% | 417.170,00 |
23.01.2024 | 49,74 | 49,95 | 49,35 | 49,65 | 0,51% | 661.799,00 |
22.01.2024 | 49,07 | 49,52 | 48,87 | 49,40 | 1,79% | 544.377,00 |
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% | 360.665,00 |
16.01.2024 | 48,00 | 48,06 | 47,60 | 47,87 | -1,24% | 450.766,00 |
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% | 364.191,00 |
10.01.2024 | 48,01 | 49,26 | 48,01 | 49,24 | 2,72% | 438.946,00 |
09.01.2024 | 47,55 | 48,42 | 47,42 | 47,93 | -0,44% | 261.413,00 |
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% | 366.472,00 |
03.01.2024 | 48,36 | 48,70 | 47,80 | 47,96 | -2,45% | 609.365,00 |
02.01.2024 | 49,39 | 49,67 | 49,13 | 49,17 | -0,80% | 370.498,00 |
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% | 258.636,00 |
27.12.2023 | 50,30 | 50,77 | 49,35 | 49,83 | -0,97% | 341.229,00 |
26.12.2023 | 50,50 | 50,68 | 50,20 | 50,32 | -0,26% | 259.749,00 |
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% | 353.928,00 |
20.12.2023 | 49,75 | 51,00 | 48,80 | 49,66 | -0,40% | 556.215,00 |
19.12.2023 | 49,63 | 50,06 | 49,25 | 49,86 | 0,67% | 451.292,00 |
18.12.2023 | 49,97 | 49,97 | 48,72 | 49,53 | -0,74% | 394.111,00 |
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% | 752.121,00 |
13.12.2023 | 47,58 | 48,78 | 47,10 | 48,78 | 2,26% | 652.245,00 |
12.12.2023 | 49,59 | 49,59 | 47,52 | 47,70 | -3,23% | 729.514,00 |
11.12.2023 | 48,50 | 49,65 | 48,50 | 49,29 | 1,73% | 519.880,00 |
08.12.2023 | 47,52 | 48,72 | 47,40 | 48,45 | -1,30% | 568.787,00 |
07.12.2023 | 49,46 | 49,62 | 48,86 | 49,09 | -0,18% | 478.649,00 |
06.12.2023 | 48,66 | 49,30 | 48,46 | 49,18 | 1,28% | 426.851,00 |
05.12.2023 | 48,80 | 48,98 | 48,01 | 48,56 | -0,92% | 460.836,00 |
04.12.2023 | 48,10 | 49,06 | 48,10 | 49,01 | 1,81% | 565.017,00 |
01.12.2023 | 46,90 | 48,27 | 46,57 | 48,14 | 2,49% | 517.950,00 |
30.11.2023 | 45,63 | 47,02 | 45,51 | 46,97 | 2,98% | 542.305,00 |
29.11.2023 | 46,04 | 46,10 | 45,45 | 45,61 | -0,35% | 588.954,00 |
28.11.2023 | 45,86 | 46,18 | 45,49 | 45,77 | -0,56% | 673.460,00 |
27.11.2023 | 45,17 | 46,08 | 45,04 | 46,03 | 1,41% | 436.415,00 |
24.11.2023 | 45,18 | 45,41 | 44,87 | 45,39 | 0,15% | 121.771,00 |
22.11.2023 | 44,78 | 45,35 | 44,52 | 45,32 | 1,82% | 242.785,00 |
21.11.2023 | 44,85 | 45,08 | 44,50 | 44,51 | -1,31% | 236.178,00 |
20.11.2023 | 45,06 | 45,12 | 44,69 | 45,10 | 0,20% | 392.764,00 |
17.11.2023 | 45,17 | 45,23 | 44,62 | 45,01 | 0,65% | 312.169,00 |
16.11.2023 | 45,03 | 45,20 | 44,30 | 44,72 | -0,86% | 414.385,00 |
15.11.2023 | 44,27 | 45,11 | 44,27 | 45,11 | 1,53% | 398.790,00 |
14.11.2023 | 43,74 | 44,63 | 42,26 | 44,43 | 4,49% | 237.797,00 |
13.11.2023 | 42,82 | 43,28 | 41,98 | 42,52 | -1,21% | 503.650,00 |
10.11.2023 | 42,00 | 43,05 | 41,42 | 43,04 | 2,65% | 409.147,00 |
09.11.2023 | 41,78 | 42,28 | 41,54 | 41,93 | 1,16% | 325.238,00 |
08.11.2023 | 41,13 | 41,55 | 40,76 | 41,45 | 1,07% | 339.212,00 |
07.11.2023 | 41,06 | 41,37 | 40,54 | 41,01 | -0,19% | 393.296,00 |
06.11.2023 | 42,14 | 42,14 | 40,47 | 41,09 | -2,70% | 587.069,00 |
03.11.2023 | 42,20 | 43,09 | 41,93 | 42,23 | 1,66% | 664.007,00 |