41,700€
-2,57%
Echtzeit-Aktienkurs Stericycle Inc.
Bid:
Ask:
Aktienkurse zur Stericycle Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 41,30 | 41,90 | 41,20 | 41,90 | -2,10% | - |
| 30.04.2024 | 42,50 | 42,90 | 42,10 | 42,80 | -0,93% | - |
| 29.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 150,00 |
| 26.04.2024 | 43,20 | 43,40 | 43,20 | 43,40 | -1,36% | 200,00 |
| 25.04.2024 | 45,40 | 45,60 | 44,00 | 44,00 | -5,78% | 1.520,00 |
| 24.04.2024 | 47,10 | 47,80 | 46,70 | 46,70 | -2,51% | - |
| 23.04.2024 | 47,90 | 48,10 | 47,50 | 47,90 | 1,27% | - |
| 22.04.2024 | 47,00 | 47,80 | 46,90 | 47,30 | 3,28% | - |
| 19.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 218,00 |
| 18.04.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -1,09% | 40,00 |
| 17.04.2024 | 46,10 | 47,10 | 45,70 | 45,90 | -0,43% | - |
| 16.04.2024 | 46,40 | 46,70 | 45,70 | 46,10 | -0,43% | - |
| 15.04.2024 | 46,40 | 46,80 | 46,10 | 46,30 | -0,86% | - |
| 12.04.2024 | 46,90 | 47,80 | 46,50 | 46,70 | 0,21% | - |
| 11.04.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | 77,00 |
| 10.04.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,26% | 3,00 |
| 09.04.2024 | 47,40 | 47,60 | 47,40 | 47,60 | 0,00% | 860,00 |
| 08.04.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,04% | 40,00 |
| 05.04.2024 | 48,00 | 48,40 | 47,70 | 48,10 | 0,21% | - |
| 04.04.2024 | 47,40 | 48,00 | 47,40 | 48,00 | 0,21% | 126,00 |
| 03.04.2024 | 47,50 | 47,90 | 47,30 | 47,90 | 0,42% | - |
| 02.04.2024 | 48,50 | 49,25 | 47,60 | 47,70 | -2,65% | - |
| 28.03.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,82% | 1,00 |
| 27.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,21% | 97,00 |
| 26.03.2024 | 48,70 | 49,00 | 48,50 | 48,70 | 1,25% | - |
| 25.03.2024 | 48,30 | 49,60 | 47,90 | 48,10 | -0,82% | - |
| 22.03.2024 | 48,70 | 49,40 | 48,10 | 48,50 | -0,21% | - |
| 21.03.2024 | 48,40 | 48,80 | 48,40 | 48,60 | -0,21% | 115,00 |
| 20.03.2024 | 49,10 | 49,65 | 48,70 | 48,70 | -1,62% | - |
| 19.03.2024 | 48,90 | 49,65 | 48,90 | 49,50 | 1,43% | - |
| 18.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 15,00 |
| 15.03.2024 | 48,20 | 48,40 | 48,20 | 48,40 | 0,41% | 90,00 |
| 14.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,62% | 11,00 |
| 13.03.2024 | 47,90 | 48,60 | 47,60 | 48,50 | 2,97% | - |
| 12.03.2024 | 47,50 | 48,00 | 47,10 | 47,10 | -0,42% | - |
| 11.03.2024 | 47,70 | 48,85 | 46,70 | 47,30 | -1,87% | - |
| 08.03.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | 6,00 |
| 07.03.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | 15,00 |
| 06.03.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | 2,00 |
| 05.03.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,01% | 25,00 |
| 04.03.2024 | 49,50 | 50,00 | 49,20 | 49,30 | -0,60% | - |
| 01.03.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | 111,00 |
| 29.02.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 7,00 |
| 28.02.2024 | 48,40 | 50,50 | 48,40 | 50,50 | 9,78% | 133,00 |
| 27.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | 50,00 |
| 26.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | 20,00 |
| 23.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,98% | 125,00 |
| 22.02.2024 | 44,90 | 45,60 | 44,70 | 45,50 | 1,79% | - |
| 21.02.2024 | 45,30 | 45,70 | 44,10 | 44,70 | -1,97% | - |
| 20.02.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 4,00 |
| 19.02.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | 30,00 |
| 16.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | 3,00 |
| 15.02.2024 | 45,90 | 47,00 | 45,00 | 46,60 | 2,42% | - |
| 14.02.2024 | 45,30 | 45,90 | 44,20 | 45,50 | -0,87% | - |
| 13.02.2024 | 45,60 | 46,00 | 44,90 | 45,90 | 1,10% | - |
| 12.02.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,02% | 10,00 |
| 09.02.2024 | 44,90 | 45,00 | 43,70 | 44,50 | 0,23% | - |
| 08.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 100,00 |
| 07.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 200,00 |
| 06.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 35,00 |
| 05.02.2024 | 44,40 | 44,60 | 44,40 | 44,60 | 0,00% | 450,00 |
| 02.02.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 13,00 |
| 01.02.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 200,00 |
| 31.01.2024 | 45,20 | 45,20 | 44,60 | 44,60 | -1,76% | 28,00 |
| 30.01.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -0,22% | 450,00 |
| 29.01.2024 | 45,40 | 45,60 | 45,10 | 45,50 | 1,34% | - |
| 26.01.2024 | 44,40 | 45,60 | 44,30 | 44,90 | 1,13% | - |
| 25.01.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 200,00 |
| 24.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,96% | 450,00 |
| 23.01.2024 | 45,30 | 46,10 | 45,30 | 45,90 | 2,00% | - |
| 22.01.2024 | 44,50 | 45,40 | 44,50 | 45,00 | 2,51% | - |
| 19.01.2024 | 43,90 | 44,30 | 43,50 | 43,90 | 0,46% | - |
| 18.01.2024 | 43,30 | 43,80 | 43,30 | 43,70 | -0,23% | - |
| 17.01.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,23% | 72,00 |
| 16.01.2024 | 44,30 | 44,50 | 43,80 | 43,90 | -0,90% | - |
| 15.01.2024 | 44,30 | 44,30 | 44,10 | 44,30 | 0,00% | - |
| 12.01.2024 | 44,60 | 45,40 | 43,90 | 44,30 | -0,45% | - |
| 11.01.2024 | 44,90 | 45,10 | 44,00 | 44,50 | -0,67% | - |
| 10.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | 10,00 |
| 09.01.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 35,00 |
| 08.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | 199,00 |
| 05.01.2024 | 43,70 | 44,40 | 43,30 | 43,50 | -0,23% | - |
| 04.01.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | 200,00 |
| 03.01.2024 | 44,80 | 44,90 | 43,80 | 44,20 | -1,78% | - |
| 02.01.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -0,22% | 225,00 |
| 29.12.2023 | 45,00 | 45,10 | 44,90 | 45,10 | 0,67% | - |
| 28.12.2023 | 45,00 | 45,00 | 44,80 | 44,80 | 0,00% | 760,00 |
| 27.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | -2,18% | 250,00 |
| 22.12.2023 | 45,60 | 46,10 | 45,50 | 45,80 | 0,44% | - |
| 21.12.2023 | 45,40 | 45,80 | 45,40 | 45,60 | -1,72% | 212,00 |
| 20.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 3,11% | 20,00 |
| 19.12.2023 | 45,40 | 45,40 | 45,00 | 45,00 | -0,88% | 420,00 |
| 18.12.2023 | 45,80 | 45,90 | 44,90 | 45,40 | -1,94% | - |
| 15.12.2023 | 45,70 | 46,50 | 45,70 | 46,30 | 1,54% | - |
| 14.12.2023 | 45,00 | 45,60 | 44,80 | 45,60 | 3,64% | 233,00 |
| 13.12.2023 | 44,30 | 44,40 | 43,70 | 44,00 | -0,90% | - |
| 12.12.2023 | 45,60 | 45,60 | 44,40 | 44,40 | -0,89% | 562,00 |
| 11.12.2023 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 13,00 |
| 08.12.2023 | 45,50 | 45,70 | 43,60 | 44,40 | -2,63% | - |
| 07.12.2023 | 45,60 | 46,10 | 45,30 | 45,60 | 1,11% | - |