Deutsche Märkte geschlossen

Stericycle, Inc. (SRCL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,18+0,22 (+0,35%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
24. Aug. 202063,9664,1163,3763,9363,93328.200
21. Aug. 202063,0063,4562,5363,2663,26173.100
20. Aug. 202062,8063,5262,5563,0763,07263.000
19. Aug. 202064,2064,4663,5363,5663,56259.600
18. Aug. 202063,0664,1762,7263,6563,65426.700
17. Aug. 202064,8465,1463,3863,6763,67385.000
14. Aug. 202064,7865,4164,0664,6464,64482.600
13. Aug. 202065,3165,8664,8165,4265,42289.200
12. Aug. 202064,8865,7964,6565,3465,34210.100
11. Aug. 202065,7166,5564,9265,0565,05350.000
10. Aug. 202065,0265,5964,3165,2065,20340.100
07. Aug. 202063,9466,1563,9365,4365,43348.900
06. Aug. 202064,0066,1062,4364,1064,10757.300
05. Aug. 202061,9463,6860,7363,2263,22459.800
04. Aug. 202061,7462,2560,8161,2061,20352.400
03. Aug. 202060,5962,0760,2561,6561,65342.700
31. Juli 202061,0161,3759,4160,4460,44407.500
30. Juli 202061,4662,1660,5461,1861,18282.800
29. Juli 202061,4162,6761,0462,4862,48305.000
28. Juli 202060,6861,6760,5660,8560,85207.000
27. Juli 202061,0361,3759,8961,2261,22360.500
24. Juli 202061,7762,1860,7661,0061,00343.600
23. Juli 202060,4162,0760,4161,7761,77427.000
22. Juli 202059,8160,6259,0160,4760,47270.300
21. Juli 202058,8560,4858,8560,0660,06372.700
20. Juli 202058,3958,9357,8258,3258,32211.500
17. Juli 202058,4459,0058,2258,6858,68269.500
16. Juli 202057,8058,8357,4558,3858,38239.900
15. Juli 202056,7558,4956,6858,1758,17319.000
14. Juli 202053,9655,7453,9055,5855,58352.000
13. Juli 202054,6955,2853,4254,0054,00334.300
10. Juli 202052,5954,7252,5954,3754,37315.700
09. Juli 202053,9453,9552,1452,4452,44356.900
08. Juli 202055,1355,8853,8654,3454,34327.600
07. Juli 202055,3156,8955,0455,2155,21696.900
06. Juli 202056,5756,7955,5255,7355,73294.000
02. Juli 202055,7657,2455,2955,5055,50473.800
01. Juli 202056,1056,9354,7954,9654,96376.400
30. Juni 202055,0956,3154,6655,9855,98347.900
29. Juni 202055,2855,9654,2855,2655,26310.000
26. Juni 202055,1755,3454,1354,7354,73547.100
25. Juni 202054,7555,5954,0655,5555,55348.600
24. Juni 202056,8457,2154,4954,9554,95285.500
23. Juni 202057,6457,6455,9757,3557,35408.300
22. Juni 202056,0657,5455,3556,6356,63645.000
19. Juni 202057,7758,2556,5856,7856,78588.400
18. Juni 202058,3358,5656,9657,1057,10460.200
17. Juni 202058,9059,7257,7758,6058,60365.700
16. Juni 202059,1259,6457,5659,1359,13504.300
15. Juni 202054,9958,1554,7057,6557,65395.600
12. Juni 202058,2558,4854,3456,7556,75643.300
11. Juni 202057,8258,7356,2156,5156,51535.200
10. Juni 202063,2863,2860,1260,3060,30445.100
09. Juni 202062,1563,8261,1763,2063,20717.400
08. Juni 202063,5064,7962,8663,4563,45713.600
05. Juni 202062,0164,3761,0563,4063,401.001.600
04. Juni 202059,4761,0059,4760,8060,80748.300
03. Juni 202057,5060,0556,0059,4759,471.144.100
02. Juni 202055,5756,1855,0555,7455,74664.500
01. Juni 202054,7255,3353,9855,0855,08469.600
29. Mai 202054,8655,1153,5354,8354,83704.000
28. Mai 202054,8055,5753,6155,1555,15844.100
27. Mai 202054,5555,1953,2554,2654,26445.200
26. Mai 202053,1054,0452,4753,5553,55733.800
22. Mai 202051,2651,8849,8551,0951,09486.400
21. Mai 202052,1252,5051,1051,2551,25628.100
20. Mai 202051,9352,5251,6352,2352,23625.300
19. Mai 202051,7852,4151,1351,2451,24613.900
18. Mai 202049,5452,1048,9951,6251,62709.200
15. Mai 202047,3748,7846,7848,0048,00448.700
14. Mai 202046,4648,4245,4048,3248,32777.000
13. Mai 202049,9850,9546,6447,3847,38607.800
12. Mai 202051,8352,5250,9251,0051,00576.200
11. Mai 202051,5452,3550,5351,8551,85655.200
08. Mai 202051,2352,6350,5052,3652,36548.100
07. Mai 202047,3551,2146,2050,7950,791.190.700
06. Mai 202047,9648,6946,4847,0047,00489.700
05. Mai 202046,9448,9046,9147,9847,98542.200
04. Mai 202045,6646,5945,3546,1446,14583.100
01. Mai 202047,7948,3445,7746,3146,31461.800
30. Apr. 202050,4950,5248,7948,8048,80633.500
29. Apr. 202051,2451,8450,5751,2551,25729.200
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen