Sotera Health Company SHC
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,39-0,10 (-0,57 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $18,34 | -0,78 % | $18,40 | $18,47 | $18,13 | 367,23K |
| 2026-09-30 | $18,49 | -0,59 % | $18,68 | $18,76 | $18,39 | 2,03M |
| 2026-09-29 | $18,60 | +0,81 % | $18,43 | $18,65 | $18,27 | 1,64M |
| 2026-09-28 | $18,45 | +0,60 % | $18,28 | $18,55 | $18,21 | 1,39M |
| 2026-09-25 | $18,34 | -0,60 % | $18,44 | $18,58 | $18,21 | 1,25M |
| 2026-09-24 | $18,45 | +0,87 % | $18,24 | $18,63 | $18,23 | 1,32M |
| 2026-09-23 | $18,29 | -2,14 % | $18,68 | $18,82 | $18,17 | 1,76M |
| 2026-09-22 | $18,69 | -0,05 % | $18,79 | $18,95 | $18,62 | 1,50M |
| 2026-09-21 | $18,70 | -0,16 % | $18,81 | $18,94 | $18,52 | 2,15M |
| 2026-09-18 | $18,73 | -1,16 % | $18,94 | $19,01 | $18,66 | 6,38M |
| 2026-09-17 | $18,95 | -1,97 % | $19,64 | $19,64 | $18,94 | 2,01M |
| 2026-09-16 | $19,33 | +1,84 % | $19,13 | $19,63 | $19,10 | 2,84M |
| 2026-09-15 | $18,98 | +2,48 % | $18,58 | $18,99 | $18,56 | 1,82M |
| 2026-09-14 | $18,52 | +0,82 % | $18,47 | $18,64 | $18,38 | 1,57M |
| 2026-09-11 | $18,37 | +0,60 % | $18,41 | $18,60 | $18,19 | 1,31M |
| 2026-09-10 | $18,26 | -0,38 % | $18,04 | $18,44 | $18,01 | 1,79M |
| 2026-09-09 | $18,33 | -1,40 % | $18,48 | $18,55 | $18,15 | 1,98M |
| 2026-09-08 | $18,59 | -1,64 % | $18,85 | $19,10 | $18,56 | 2,02M |
| 2026-09-04 | $18,90 | -0,68 % | $18,91 | $19,05 | $18,80 | 1,22M |
| 2026-09-03 | $19,03 | +0,37 % | $19,19 | $19,21 | $18,60 | 2,47M |
| 2026-09-02 | $18,96 | +1,50 % | $18,72 | $19,03 | $18,72 | 1,46M |
| 2026-09-01 | $18,68 | -1,16 % | $18,87 | $18,90 | $18,43 | 1,58M |
| 2026-08-31 | $18,90 | -1,92 % | $19,12 | $19,19 | $18,74 | 1,89M |
| 2026-08-28 | $19,27 | -1,08 % | $19,45 | $19,45 | $19,27 | 1,39M |
| 2026-08-27 | $19,48 | -0,31 % | $19,55 | $19,72 | $19,46 | 1,78M |
| 2026-08-26 | $19,54 | +0,15 % | $19,51 | $19,73 | $19,50 | 1,91M |
| 2026-08-25 | $19,51 | +1,77 % | $19,24 | $19,56 | $19,11 | 1,76M |
| 2026-08-24 | $19,17 | -2,04 % | $19,48 | $19,52 | $18,98 | 1,99M |
| 2026-08-21 | $19,57 | +1,82 % | $19,30 | $19,63 | $19,04 | 2,35M |
| 2026-08-20 | $19,22 | +1,16 % | $18,96 | $19,45 | $18,96 | 3,31M |
| 2026-08-19 | $19,00 | +2,65 % | $18,65 | $19,24 | $18,60 | 2,68M |
| 2026-08-18 | $18,51 | -1,54 % | $18,84 | $18,85 | $18,39 | 2,46M |
| 2026-08-17 | $18,80 | -0,48 % | $18,78 | $18,91 | $18,50 | 7,82M |
| 2026-08-14 | $18,89 | -0,68 % | $18,96 | $18,98 | $18,77 | 1,56M |
| 2026-08-13 | $19,02 | +0,69 % | $18,90 | $19,18 | $18,82 | 1,95M |
| 2026-08-12 | $18,89 | -1,15 % | $19,05 | $19,08 | $18,74 | 2,52M |
| 2026-08-11 | $19,11 | +0,74 % | $18,90 | $19,27 | $18,80 | 3,71M |
| 2026-08-10 | $18,97 | +0,58 % | $18,66 | $19,01 | $18,60 | 3,29M |
| 2026-08-07 | $18,86 | -0,26 % | $19,79 | $19,79 | $18,70 | 3,38M |
| 2026-08-06 | $18,91 | +5,17 % | $18,55 | $19,20 | $18,32 | 5,85M |
| 2026-08-05 | $17,98 | -0,72 % | $18,27 | $18,27 | $17,91 | 3,05M |
| 2026-08-04 | $18,11 | +0,67 % | $18,00 | $18,26 | $17,83 | 2,09M |
| 2026-08-03 | $17,99 | +0,73 % | $17,82 | $18,24 | $17,76 | 1,73M |
| 2026-07-31 | $17,86 | +0,06 % | $17,81 | $17,91 | $17,51 | 1,51M |
| 2026-07-30 | $17,85 | +1,83 % | $17,53 | $17,89 | $17,39 | 1,68M |
| 2026-07-29 | $17,53 | -1,30 % | $17,76 | $17,93 | $17,33 | 4,08M |
| 2026-07-28 | $17,76 | +3,02 % | $17,27 | $17,84 | $17,27 | 5,73M |
| 2026-07-27 | $17,24 | -0,63 % | $17,47 | $17,51 | $17,15 | 2,34M |
| 2026-07-24 | $17,35 | -0,80 % | $17,60 | $17,74 | $17,34 | 2,43M |
| 2026-07-23 | $17,49 | +1,16 % | $17,14 | $17,64 | $17,10 | 5,70M |
| 2026-07-22 | $17,29 | -0,63 % | $17,37 | $17,57 | $17,19 | 2,60M |
| 2026-07-21 | $17,40 | -0,11 % | $17,27 | $17,62 | $16,83 | 2,78M |
| 2026-07-20 | $17,42 | -1,86 % | $17,72 | $17,75 | $17,39 | 2,20M |
| 2026-07-17 | $17,75 | -2,85 % | $18,09 | $18,36 | $17,69 | 3,21M |
| 2026-07-16 | $18,27 | +0,66 % | $18,15 | $18,52 | $18,13 | 2,36M |
| 2026-07-15 | $18,15 | +2,14 % | $17,77 | $18,19 | $17,70 | 2,38M |
| 2026-07-14 | $17,77 | -2,20 % | $18,07 | $18,08 | $17,43 | 3,57M |
| 2026-07-13 | $18,17 | -1,36 % | $18,32 | $18,48 | $17,99 | 2,94M |
| 2026-07-10 | $18,42 | +0,16 % | $18,50 | $18,55 | $18,20 | 2,30M |
| 2026-07-09 | $18,39 | +5,27 % | $17,48 | $18,40 | $17,43 | 3,60M |
| 2026-07-08 | $17,47 | -3,05 % | $17,92 | $17,99 | $17,43 | 3,38M |
| 2026-07-07 | $18,02 | +0,90 % | $17,98 | $18,06 | $17,72 | 2,97M |
| 2026-07-06 | $17,86 | -0,39 % | $17,93 | $17,94 | $17,58 | 1,99M |
| 2026-07-02 | $17,93 | +1,01 % | $17,85 | $17,94 | $17,61 | 3,09M |
| 2026-07-01 | $17,75 | 0,00 % | $17,75 | $18,11 | $17,72 | 3,26M |
| 2026-06-30 | $17,75 | +1,31 % | $17,62 | $17,81 | $17,29 | 2,01M |
| 2026-06-29 | $17,52 | +0,81 % | $17,38 | $17,53 | $17,15 | 2,38M |
| 2026-06-26 | $17,38 | +1,64 % | $17,10 | $17,40 | $17,10 | 3,95M |
| 2026-06-25 | $17,10 | +2,46 % | $16,92 | $17,34 | $16,87 | 2,39M |
| 2026-06-24 | $16,69 | +5,37 % | $15,99 | $16,75 | $15,98 | 4,68M |
| 2026-06-23 | $15,84 | +0,64 % | $15,63 | $15,94 | $15,62 | 2,10M |
| 2026-06-22 | $15,74 | -0,51 % | $15,69 | $15,94 | $15,60 | 1,74M |
| 2026-06-18 | $15,82 | +2,33 % | $15,56 | $15,85 | $15,54 | 3,18M |
| 2026-06-17 | $15,46 | -3,62 % | $16,01 | $16,50 | $15,39 | 3,03M |
| 2026-06-16 | $16,04 | -1,17 % | $16,32 | $16,39 | $15,98 | 1,86M |
| 2026-06-15 | $16,23 | +0,25 % | $16,26 | $16,43 | $16,09 | 1,78M |
| 2026-06-12 | $16,19 | -1,22 % | $16,42 | $16,59 | $16,08 | 1,45M |
| 2026-06-11 | $16,39 | +0,74 % | $16,35 | $16,48 | $16,10 | 3,83M |
| 2026-06-10 | $16,27 | -1,57 % | $16,53 | $16,83 | $16,26 | 1,92M |
| 2026-06-09 | $16,53 | +4,22 % | $16,02 | $16,58 | $15,67 | 3,66M |
| 2026-06-08 | $15,86 | +1,54 % | $15,69 | $16,11 | $15,65 | 2,45M |
| 2026-06-05 | $15,62 | +0,32 % | $15,89 | $15,90 | $15,53 | 2,09M |
| 2026-06-04 | $15,57 | +1,96 % | $15,50 | $15,85 | $15,40 | 2,78M |
| 2026-06-03 | $15,27 | +1,66 % | $14,87 | $15,31 | $14,86 | 2,48M |
| 2026-06-02 | $15,02 | -3,35 % | $15,49 | $15,52 | $14,79 | 3,37M |
| 2026-06-01 | $15,54 | -0,64 % | $15,50 | $15,78 | $15,37 | 1,89M |
| 2026-05-29 | $15,64 | -0,70 % | $15,71 | $15,73 | $15,57 | 2,68M |
| 2026-05-28 | $15,75 | +1,35 % | $15,45 | $15,85 | $15,41 | 2,31M |
| 2026-05-27 | $15,54 | -2,63 % | $16,00 | $16,10 | $15,53 | 2,86M |
| 2026-05-26 | $15,96 | +1,92 % | $15,74 | $16,02 | $15,59 | 3,08M |