Name | Symbol | Markt | Aktientyp |
---|---|---|---|
STERIS plc | STE | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
207,76 | 206,315 | 207,76 | 206,24 |
STE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 201,28 | 208,17 | 200,45 | 205,05 | 366.000 | 5,51 | 2,74% |
1 Monat | 213,67 | 215,14 | 197,82 | 204,54 | 568.089 | -6,88 | -3,22% |
3 Monate | 220,77 | 238,51 | 197,82 | 218,24 | 466.217 | -13,98 | -6,33% |
6 Monate | 214,17 | 238,51 | 195,47 | 214,70 | 473.853 | -7,38 | -3,45% |
1 Jahr | 192,01 | 254,00 | 185,22 | 215,84 | 434.432 | 14,78 | 7,70% |
3 Jahre | 212,84 | 255,9325 | 159,21 | 208,52 | 497.446 | -6,05 | -2,84% |
5 Jahre | 133,00 | 255,9325 | 105,69 | 187,04 | 530.731 | 73,79 | 55,48% |
STE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 206,24 | 1,20 | 0,59% | 206,72 | 207,30 | 203,91 | 383.114 |
02 Mai 2024 | 205,04 | 0,48 | 0,23% | 204,61 | 207,56 | 203,73 | 358.970 |
01 Mai 2024 | 204,56 | -0,86 | -0,42% | 204,06 | 205,15 | 202,70 | 428.959 |
30 Apr 2024 | 205,42 | 1,52 | 0,75% | 204,23 | 206,065 | 204,00 | 340.816 |
27 Apr 2024 | 203,90 | 2,36 | 1,17% | 201,28 | 204,64 | 200,45 | 318.140 |
26 Apr 2024 | 201,54 | -1,26 | -0,62% | 202,11 | 202,21 | 200,41 | 411.721 |
25 Apr 2024 | 202,80 | -3,19 | -1,55% | 204,69 | 205,29 | 202,44 | 492.086 |
24 Apr 2024 | 205,99 | 5,09 | 2,53% | 201,85 | 208,02 | 200,95 | 561.488 |
23 Apr 2024 | 200,90 | 1,39 | 0,70% | 200,72 | 202,00 | 198,13 | 369.710 |
20 Apr 2024 | 199,51 | -1,30 | -0,65% | 201,73 | 202,05 | 197,8401 | 535.935 |
19 Apr 2024 | 200,81 | 0,57 | 0,28% | 200,64 | 201,74 | 198,22 | 658.479 |
18 Apr 2024 | 200,24 | 1,23 | 0,62% | 199,99 | 201,67 | 197,82 | 1.112.272 |
17 Apr 2024 | 199,01 | -2,20 | -1,09% | 200,99 | 201,26 | 198,40 | 784.627 |
16 Apr 2024 | 201,21 | -2,79 | -1,37% | 206,12 | 207,855 | 200,93 | 847.866 |
13 Apr 2024 | 204,00 | -2,28 | -1,11% | 204,37 | 206,08 | 203,335 | 678.198 |
12 Apr 2024 | 206,28 | -2,93 | -1,40% | 211,05 | 211,05 | 206,15 | 850.480 |
11 Apr 2024 | 209,21 | -5,51 | -2,57% | 211,40 | 212,75 | 208,16 | 579.431 |
10 Apr 2024 | 214,72 | 2,07 | 0,97% | 213,39 | 214,945 | 212,04 | 598.491 |
09 Apr 2024 | 212,65 | -0,83 | -0,39% | 213,23 | 215,12 | 212,59 | 616.334 |
06 Apr 2024 | 213,48 | 0,08 | 0,04% | 213,67 | 215,14 | 212,96 | 434.668 |
05 Apr 2024 | 213,40 | -3,25 | -1,50% | 218,11 | 218,11 | 213,01 | 455.127 |
04 Apr 2024 | 216,65 | 0,38 | 0,18% | 216,28 | 218,45 | 215,70 | 452.494 |