13,100€
-4,38%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 13,15 | 13,15 | 13,05 | 13,05 | -4,74% | - |
| 12.12.2025 | 13,70 | 13,75 | 13,70 | 13,70 | -0,72% | - |
| 11.12.2025 | 14,20 | 14,30 | 13,75 | 13,80 | -2,13% | - |
| 10.12.2025 | 14,85 | 15,10 | 14,00 | 14,10 | -5,37% | - |
| 09.12.2025 | 14,35 | 14,95 | 14,30 | 14,90 | 2,41% | 243,00 |
| 08.12.2025 | 14,75 | 14,85 | 14,55 | 14,55 | -1,36% | - |
| 05.12.2025 | 14,95 | 14,95 | 14,55 | 14,75 | 0,68% | - |
| 04.12.2025 | 14,65 | 14,70 | 14,50 | 14,65 | 0,69% | - |
| 03.12.2025 | 14,45 | 14,65 | 14,35 | 14,55 | -1,02% | - |
| 02.12.2025 | 14,75 | 14,75 | 14,70 | 14,70 | -1,67% | - |
| 01.12.2025 | 14,65 | 15,05 | 14,45 | 14,95 | 1,70% | - |
| 27.11.2025 | 14,75 | 14,75 | 14,70 | 14,70 | 0,68% | - |
| 26.11.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 3,55% | - |
| 25.11.2025 | 14,10 | 14,15 | 14,10 | 14,10 | -2,42% | - |
| 24.11.2025 | 13,75 | 14,65 | 13,60 | 14,45 | 8,24% | - |
| 20.11.2025 | 13,60 | 13,85 | 13,35 | 13,35 | 1,91% | - |
| 19.11.2025 | 13,10 | 13,35 | 13,10 | 13,10 | 1,16% | - |
| 18.11.2025 | 13,00 | 13,00 | 12,95 | 12,95 | -1,52% | - |
| 17.11.2025 | 13,20 | 13,30 | 13,15 | 13,15 | -1,13% | - |
| 13.11.2025 | 13,70 | 14,10 | 13,25 | 13,30 | -2,56% | - |
| 12.11.2025 | 13,60 | 13,75 | 13,50 | 13,65 | 0,37% | - |
| 11.11.2025 | 13,90 | 14,25 | 13,55 | 13,60 | -5,88% | - |
| 10.11.2025 | 18,55 | 18,70 | 14,10 | 14,45 | -21,25% | - |
| 07.11.2025 | 18,70 | 18,80 | 18,30 | 18,35 | -4,43% | - |
| 06.11.2025 | 19,10 | 19,20 | 19,05 | 19,20 | -0,26% | - |
| 05.11.2025 | 19,20 | 19,40 | 19,05 | 19,25 | 2,94% | - |
| 04.11.2025 | 18,85 | 19,10 | 18,70 | 18,70 | 0,27% | - |
| 03.11.2025 | 19,00 | 19,15 | 18,65 | 18,65 | -2,61% | - |
| 31.10.2025 | 19,10 | 19,40 | 19,00 | 19,15 | -2,05% | - |
| 30.10.2025 | 19,65 | 19,75 | 19,25 | 19,55 | -2,01% | - |
| 29.10.2025 | 19,70 | 20,00 | 19,60 | 19,95 | 1,79% | - |
| 28.10.2025 | 19,65 | 19,90 | 19,60 | 19,60 | -0,51% | - |
| 27.10.2025 | 19,65 | 19,70 | 19,65 | 19,70 | -0,25% | - |
| 24.10.2025 | 18,90 | 19,80 | 18,80 | 19,75 | 6,18% | - |
| 23.10.2025 | 18,35 | 18,60 | 18,15 | 18,60 | 2,48% | - |
| 22.10.2025 | 17,90 | 18,50 | 17,90 | 18,15 | 0,55% | - |
| 21.10.2025 | 17,90 | 18,05 | 17,85 | 18,05 | 0,84% | - |
| 20.10.2025 | 17,65 | 18,00 | 17,65 | 17,90 | -0,28% | - |
| 17.10.2025 | 18,05 | 18,05 | 17,95 | 17,95 | -1,10% | - |
| 16.10.2025 | 18,15 | 18,15 | 18,10 | 18,15 | 0,55% | - |
| 15.10.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 5,87% | - |
| 14.10.2025 | 17,10 | 17,10 | 16,95 | 17,05 | -0,58% | - |
| 13.10.2025 | 17,00 | 17,15 | 17,00 | 17,15 | -2,56% | - |
| 10.10.2025 | 17,55 | 17,60 | 17,55 | 17,60 | -0,85% | - |
| 09.10.2025 | 17,70 | 17,75 | 17,65 | 17,75 | 1,14% | - |
| 08.10.2025 | 17,65 | 17,65 | 17,55 | 17,55 | 0,86% | - |
| 07.10.2025 | 17,40 | 17,60 | 17,35 | 17,40 | -0,85% | - |
| 06.10.2025 | 18,00 | 18,30 | 17,45 | 17,55 | -3,31% | - |
| 03.10.2025 | 18,10 | 18,15 | 18,05 | 18,15 | 3,12% | - |
| 02.10.2025 | 18,05 | 18,25 | 17,60 | 17,60 | -4,09% | - |
| 01.10.2025 | 18,45 | 18,65 | 18,20 | 18,35 | -1,61% | - |
| 30.09.2025 | 18,70 | 18,70 | 18,65 | 18,65 | 0,81% | - |
| 26.09.2025 | 18,50 | 18,55 | 18,50 | 18,50 | 0,00% | - |
| 25.09.2025 | 18,65 | 18,85 | 18,40 | 18,50 | -0,80% | - |
| 24.09.2025 | 18,45 | 18,65 | 18,45 | 18,65 | -0,27% | - |
| 23.09.2025 | 18,55 | 18,75 | 18,30 | 18,70 | 1,08% | - |
| 22.09.2025 | 18,40 | 18,50 | 18,20 | 18,50 | 0,00% | - |
| 19.09.2025 | 18,70 | 18,90 | 18,40 | 18,50 | -0,80% | - |
| 18.09.2025 | 18,50 | 18,70 | 18,25 | 18,65 | 1,08% | - |
| 17.09.2025 | 18,20 | 18,50 | 18,15 | 18,45 | 1,65% | - |
| 16.09.2025 | 18,35 | 18,60 | 18,10 | 18,15 | -1,09% | - |
| 15.09.2025 | 18,65 | 18,85 | 18,30 | 18,35 | -2,65% | - |
| 12.09.2025 | 18,85 | 18,90 | 18,80 | 18,85 | 1,89% | - |
| 10.09.2025 | 18,75 | 18,85 | 18,10 | 18,50 | -1,33% | - |
| 09.09.2025 | 18,75 | 18,90 | 18,45 | 18,75 | -1,83% | - |
| 08.09.2025 | 19,25 | 19,40 | 18,65 | 19,10 | -0,52% | - |
| 05.09.2025 | 19,20 | 19,40 | 18,95 | 19,20 | 0,00% | - |
| 04.09.2025 | 19,30 | 19,50 | 19,10 | 19,20 | -0,52% | - |
| 03.09.2025 | 19,40 | 19,65 | 18,85 | 19,30 | -0,52% | - |
| 02.09.2025 | 19,40 | 19,55 | 19,05 | 19,40 | -0,26% | - |
| 01.09.2025 | 19,45 | 19,45 | 19,30 | 19,45 | 0,26% | - |
| 29.08.2025 | 19,45 | 19,80 | 19,25 | 19,40 | -0,51% | - |
| 28.08.2025 | 19,65 | 19,80 | 19,20 | 19,50 | -0,51% | - |
| 27.08.2025 | 19,50 | 19,80 | 19,40 | 19,60 | 0,51% | - |
| 26.08.2025 | 19,80 | 19,95 | 19,50 | 19,50 | -1,52% | - |
| 25.08.2025 | 20,15 | 20,40 | 19,75 | 19,80 | -1,00% | - |
| 22.08.2025 | 19,85 | 20,30 | 19,60 | 20,00 | 1,52% | - |
| 21.08.2025 | 20,30 | 20,60 | 19,70 | 19,70 | -3,43% | - |
| 20.08.2025 | 19,95 | 20,60 | 19,75 | 20,40 | 2,77% | - |
| 19.08.2025 | 19,35 | 20,05 | 19,20 | 19,85 | 2,85% | - |
| 18.08.2025 | 19,50 | 19,95 | 19,10 | 19,30 | -1,03% | - |
| 15.08.2025 | 19,35 | 19,60 | 19,20 | 19,50 | 1,04% | - |
| 14.08.2025 | 20,15 | 20,30 | 19,30 | 19,30 | -4,46% | - |
| 13.08.2025 | 19,65 | 20,40 | 19,65 | 20,20 | 2,54% | - |
| 12.08.2025 | 19,55 | 19,80 | 19,30 | 19,70 | 0,51% | - |
| 11.08.2025 | 20,30 | 20,40 | 19,20 | 19,60 | -3,92% | - |
| 08.08.2025 | 19,95 | 20,50 | 19,80 | 20,40 | 2,77% | - |
| 07.08.2025 | 19,45 | 20,05 | 19,20 | 19,85 | 3,39% | - |
| 06.08.2025 | 19,15 | 19,35 | 18,65 | 19,20 | 0,52% | - |
| 05.08.2025 | 19,20 | 19,75 | 18,25 | 19,10 | -0,52% | - |
| 04.08.2025 | 18,35 | 19,20 | 18,35 | 19,20 | 2,95% | - |
| 01.08.2025 | 19,25 | 19,25 | 18,20 | 18,65 | -3,37% | - |
| 31.07.2025 | 19,40 | 19,65 | 19,20 | 19,30 | -1,53% | - |
| 30.07.2025 | 19,35 | 19,65 | 19,30 | 19,60 | 1,29% | - |
| 29.07.2025 | 19,35 | 19,65 | 19,30 | 19,35 | 0,26% | - |
| 28.07.2025 | 18,10 | 19,50 | 18,10 | 19,30 | 6,63% | - |
| 25.07.2025 | 17,90 | 18,15 | 17,60 | 18,10 | 1,12% | - |
| 24.07.2025 | 18,85 | 18,95 | 17,75 | 17,90 | -5,29% | - |
| 23.07.2025 | 18,80 | 19,15 | 18,80 | 18,90 | 0,53% | - |
| 22.07.2025 | 19,15 | 19,60 | 18,70 | 18,80 | -1,57% | - |