Deutsche Märkte geschlossen

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,06-1,04 (-1,51%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
13. Okt. 202066,0466,3164,4565,3865,38345.000
12. Okt. 202065,3566,9965,2066,3566,35342.100
09. Okt. 202064,9765,7664,4465,4465,44261.400
08. Okt. 202063,9364,5463,4564,4964,49278.500
07. Okt. 202063,3664,2662,7163,5063,50463.000
06. Okt. 202064,4464,9962,5662,9462,94538.200
05. Okt. 202064,8265,0963,7464,2664,26494.700
02. Okt. 202062,0264,6061,9464,0664,06244.800
01. Okt. 202063,1863,9262,8063,3463,34360.300
30. Sept. 202063,2763,9260,1163,0663,06328.900
29. Sept. 202063,2464,0962,2462,8762,87293.200
28. Sept. 202062,9263,9462,9263,6163,61322.600
25. Sept. 202060,9262,5860,7362,2762,27359.900
24. Sept. 202060,2761,8659,5161,0761,07587.200
23. Sept. 202061,4961,7560,4960,5560,55371.100
22. Sept. 202060,8661,6259,8061,4261,42418.100
21. Sept. 202062,0562,7259,7360,4860,48324.400
18. Sept. 202062,9663,9762,7763,1863,181.078.500
17. Sept. 202062,4563,3461,8462,9662,96509.000
16. Sept. 202063,7864,4163,1063,2063,20735.400
15. Sept. 202062,1063,7961,5663,4763,47716.300
14. Sept. 202061,0962,2660,9061,8761,87347.600
11. Sept. 202061,5762,2360,8061,2661,26389.400
10. Sept. 202062,2062,3561,2661,4861,48266.400
09. Sept. 202061,8062,9361,3961,9261,92411.300
08. Sept. 202062,7163,0661,4661,5161,51347.000
04. Sept. 202064,0364,1662,9063,4663,46282.000
03. Sept. 202065,6565,6662,8563,3563,35217.600
02. Sept. 202064,4866,0464,2865,5265,52267.400
01. Sept. 202063,6364,7561,4264,7064,70232.900
31. Aug. 202064,9064,9063,9964,1164,11466.600
28. Aug. 202064,0264,5063,0664,5064,50219.900
27. Aug. 202063,5064,2163,3763,8963,89208.800
26. Aug. 202063,0263,6562,8763,1663,16173.800
25. Aug. 202064,2764,4462,7463,2163,21251.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...