Deutsche Märkte öffnen in 2 Stunden 36 Minuten

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,75+0,77 (+1,13%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. März 2021------
08. März 202168,2669,9368,2168,7568,75241.800
05. März 202166,9868,0966,1667,9867,98258.700
04. März 202166,8967,9665,6266,2966,29305.900
03. März 202165,6067,3965,2366,6266,62313.800
02. März 202166,3866,8465,3665,5665,56290.600
01. März 202166,1767,6465,7166,5166,51314.100
26. Feb. 202166,2566,2563,9264,8764,87532.900
25. Feb. 202169,0969,9965,3966,5466,54592.100
24. Feb. 202168,0969,2067,4768,7268,72292.600
23. Feb. 202167,4468,5567,3467,7267,72231.400
22. Feb. 202166,7468,0066,5267,7867,78354.000
19. Feb. 202166,8468,1966,2567,1767,17293.100
18. Feb. 202167,4668,3766,5866,7666,76593.100
17. Feb. 202168,1668,8867,4467,7767,77784.800
16. Feb. 202169,4269,5568,6468,6768,67259.700
12. Feb. 202169,7570,0068,3469,4069,40253.900
11. Feb. 202169,4670,6169,2969,6369,63439.200
10. Feb. 202169,8069,9468,9869,5369,53243.000
09. Feb. 202169,7970,9969,5069,7769,77308.400
08. Feb. 202169,1270,0168,6569,5169,51347.100
05. Feb. 202168,6169,8268,2368,9568,95237.100
04. Feb. 202166,1867,7165,0667,7167,71539.900
03. Feb. 202166,4166,4265,3166,2566,25335.900
02. Feb. 202167,3367,5066,0066,7466,74409.400
01. Feb. 202166,3466,9065,4866,7766,77434.600
29. Jan. 202167,1568,0265,3465,4865,48362.900
28. Jan. 202166,7368,1966,6967,4567,45460.500
27. Jan. 202166,1867,2065,0566,4366,43676.200
26. Jan. 202169,2469,2966,8567,0167,01352.400
25. Jan. 202168,9769,7168,3569,0369,03342.800
22. Jan. 202168,3569,1468,1868,9668,96230.200
21. Jan. 202167,7469,1467,6368,9268,92416.300
20. Jan. 202166,4468,2366,1667,9867,98331.500
19. Jan. 202168,6369,0666,7366,9066,90447.200
15. Jan. 202168,5669,0367,4368,0668,06338.400
14. Jan. 202170,2370,2368,2769,1069,10363.100
13. Jan. 202169,4670,3768,6569,6269,62708.900
12. Jan. 202169,3970,2769,3769,8269,82310.200
11. Jan. 202169,7370,7469,0469,5069,50382.600
08. Jan. 202171,9872,5169,7870,2170,21324.500
07. Jan. 202173,0573,5871,3371,6671,66379.300
06. Jan. 202169,0772,9168,9772,5072,50493.800
05. Jan. 202167,2569,0067,2568,5968,59471.100
04. Jan. 202169,5469,5466,8267,4967,49442.800
31. Dez. 202068,1769,7768,0469,3369,33345.700
30. Dez. 202068,9169,2168,3368,4168,41238.500
29. Dez. 202069,4569,8768,0468,6268,62237.600
28. Dez. 202069,9270,3968,7669,0069,00201.600
24. Dez. 202069,7369,7868,7669,7269,7289.000
23. Dez. 202069,3270,3568,9869,3469,34263.400
22. Dez. 202069,5770,1168,9568,9668,96282.100
21. Dez. 202069,2070,2967,8669,7969,79373.500
18. Dez. 202070,2571,5369,4570,4570,451.132.700
17. Dez. 202069,7670,2369,3969,7469,74395.900
16. Dez. 202070,8671,2269,2069,8269,82367.000
15. Dez. 202069,9771,7269,9070,6170,61611.500
14. Dez. 202069,9769,9868,9169,4369,43570.100
11. Dez. 202068,1169,2468,0569,0469,04335.700
10. Dez. 202068,8369,5568,4868,8168,81425.600
09. Dez. 202070,3570,4868,8669,5069,50389.100
08. Dez. 202069,6570,4969,6570,0670,06723.900
07. Dez. 202070,0270,4269,5469,9169,91398.700
04. Dez. 202070,1970,9869,5570,1970,19609.200
03. Dez. 202069,5370,5069,1869,6669,66479.800
02. Dez. 202070,3670,3869,6069,8569,85348.000
01. Dez. 202071,0871,6469,4170,0970,09606.700
30. Nov. 202072,3073,7070,1470,4470,44567.800
27. Nov. 202072,0972,4471,3072,0072,00366.600
25. Nov. 202072,0172,4371,0671,8171,81389.000
24. Nov. 202071,3572,9770,6872,0072,001.448.500
23. Nov. 202071,3272,0370,2170,5270,52652.200
20. Nov. 202070,8372,2869,8270,6970,69334.700
19. Nov. 202070,0171,0669,2870,7970,79336.900
18. Nov. 202071,8972,6969,8269,9169,91889.700
17. Nov. 202071,9373,3170,9172,2472,24412.700
16. Nov. 202070,1672,9669,8572,8872,88909.300
13. Nov. 202070,9371,6869,9370,4370,43550.400
12. Nov. 202071,7772,1669,2770,2170,21724.400
11. Nov. 202073,7774,2471,3771,7971,79726.600
10. Nov. 202072,4674,6372,4473,6673,661.583.500
09. Nov. 202077,1879,5072,2172,2172,21955.600
06. Nov. 202075,3975,6973,1473,5173,51926.100
05. Nov. 202068,6075,7768,6074,4974,491.228.100
04. Nov. 202066,4969,1766,4766,7466,74432.500
03. Nov. 202065,0867,3765,0566,8266,82338.200
02. Nov. 202063,3364,4763,1564,0464,04354.700
30. Okt. 202063,4364,2561,6362,3062,30353.100
29. Okt. 202063,2264,6662,6963,7263,72422.700
28. Okt. 202064,2464,6263,0063,5863,58354.400
27. Okt. 202065,9066,0165,2165,3365,33276.900
26. Okt. 202066,4666,6465,2165,9165,91262.700
23. Okt. 202066,9667,9466,8267,3767,37379.100
22. Okt. 202065,4066,8665,1466,4866,48430.900
21. Okt. 202066,8467,2765,0365,0665,06397.800
20. Okt. 202066,8867,4966,0567,0267,02188.700
19. Okt. 202066,4967,6065,5466,2966,29367.100
16. Okt. 202067,1367,5065,9066,2466,24271.000
15. Okt. 202065,0367,3764,8267,1367,13239.200
14. Okt. 202065,4166,2465,0865,2765,27173.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...