Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Stericycle Inc | SRCL | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
47,85 | 47,2422 | 48,0523 | 47,32 | 47,38 |
SRCL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 45,40 | 48,0523 | 43,99 | 45,31 | 520.413 | 1,92 | 4,23% |
1 Monat | 51,76 | 52,1065 | 43,99 | 47,73 | 517.830 | -4,44 | -8,58% |
3 Monate | 48,32 | 57,06 | 43,99 | 50,68 | 526.310 | -1,00 | -2,07% |
6 Monate | 41,06 | 57,06 | 40,54 | 49,34 | 465.020 | 6,26 | 15,25% |
1 Jahr | 44,38 | 57,06 | 37,78 | 46,57 | 471.505 | 2,94 | 6,62% |
3 Jahre | 76,23 | 79,97 | 37,78 | 51,92 | 434.234 | -28,91 | -37,92% |
5 Jahre | 51,38 | 79,97 | 37,6334 | 54,07 | 504.727 | -4,06 | -7,90% |
SRCL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 47,32 | -0,06 | -0,13% | 47,85 | 48,0523 | 47,2422 | 440.405 |
07 Mai 2024 | 47,38 | 1,20 | 2,60% | 46,73 | 47,42 | 46,64 | 444.042 |
04 Mai 2024 | 46,18 | 1,38 | 3,08% | 45,16 | 46,43 | 45,16 | 423.599 |
03 Mai 2024 | 44,80 | 0,50 | 1,13% | 44,65 | 45,14 | 43,99 | 447.424 |
02 Mai 2024 | 44,30 | -0,43 | -0,96% | 44,69 | 45,42 | 44,18 | 700.875 |
01 Mai 2024 | 44,73 | -0,69 | -1,52% | 45,40 | 45,86 | 44,71 | 586.124 |
30 Apr 2024 | 45,42 | -0,89 | -1,92% | 46,30 | 46,74 | 45,311 | 773.317 |
27 Apr 2024 | 46,31 | -0,20 | -0,43% | 46,75 | 46,8217 | 45,78 | 802.028 |
26 Apr 2024 | 46,51 | -3,36 | -6,74% | 47,91 | 49,05 | 46,30 | 1.151.678 |
25 Apr 2024 | 49,87 | -0,46 | -0,91% | 50,48 | 50,915 | 49,72 | 656.388 |
24 Apr 2024 | 50,33 | -0,61 | -1,20% | 50,85 | 51,545 | 50,24 | 528.842 |
23 Apr 2024 | 50,94 | 1,03 | 2,06% | 50,18 | 51,17 | 49,90 | 514.819 |
20 Apr 2024 | 49,91 | 1,04 | 2,13% | 48,81 | 49,91 | 48,81 | 444.564 |
19 Apr 2024 | 48,87 | 0,17 | 0,35% | 48,79 | 49,31 | 48,47 | 345.762 |
18 Apr 2024 | 48,70 | -0,22 | -0,45% | 49,24 | 49,24 | 48,365 | 419.609 |
17 Apr 2024 | 48,92 | -0,38 | -0,77% | 49,25 | 49,44 | 48,61 | 447.413 |
16 Apr 2024 | 49,30 | 0,04 | 0,08% | 49,51 | 49,7699 | 48,97 | 366.278 |
13 Apr 2024 | 49,26 | -0,72 | -1,44% | 49,68 | 49,81 | 49,07 | 277.614 |
12 Apr 2024 | 49,98 | -0,16 | -0,32% | 50,46 | 50,46 | 49,77 | 362.350 |
11 Apr 2024 | 50,14 | -1,38 | -2,68% | 50,77 | 50,785 | 50,12 | 354.603 |
10 Apr 2024 | 51,52 | -0,19 | -0,37% | 51,76 | 52,1065 | 51,30 | 309.263 |
09 Apr 2024 | 51,71 | -0,09 | -0,17% | 51,96 | 52,05 | 51,52 | 346.980 |