13,000€
-0,76%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,05 | 13,35 | 12,90 | 13,20 | 3,12% | - |
| 12.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 730,00 |
| 11.02.2026 | 11,70 | 12,60 | 11,65 | 12,50 | 6,84% | - |
| 10.02.2026 | 11,30 | 12,00 | 11,25 | 11,70 | 1,74% | - |
| 09.02.2026 | 11,60 | 11,60 | 11,50 | 11,50 | -1,29% | 868,00 |
| 06.02.2026 | 11,40 | 11,65 | 11,25 | 11,65 | 0,87% | - |
| 05.02.2026 | 11,90 | 12,00 | 11,50 | 11,55 | -4,55% | - |
| 04.02.2026 | 12,00 | 12,30 | 11,90 | 12,10 | 0,83% | - |
| 03.02.2026 | 12,50 | 12,70 | 12,00 | 12,00 | -4,38% | - |
| 02.02.2026 | 12,40 | 12,65 | 12,40 | 12,55 | 4,58% | - |
| 30.01.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | 165,00 |
| 29.01.2026 | 12,40 | 12,50 | 12,00 | 12,20 | -2,40% | - |
| 28.01.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -2,34% | 44,00 |
| 27.01.2026 | 13,65 | 13,70 | 12,70 | 12,80 | -4,48% | - |
| 26.01.2026 | 13,80 | 13,80 | 13,40 | 13,40 | -1,47% | 1.611,00 |
| 23.01.2026 | 13,50 | 13,65 | 13,40 | 13,60 | 1,12% | - |
| 22.01.2026 | 13,25 | 13,75 | 13,05 | 13,45 | 0,75% | - |
| 21.01.2026 | 13,35 | 13,55 | 13,20 | 13,35 | -0,74% | - |
| 20.01.2026 | 13,50 | 13,55 | 13,30 | 13,45 | -1,82% | - |
| 16.01.2026 | 13,80 | 14,05 | 13,65 | 13,70 | -0,36% | - |
| 15.01.2026 | 13,25 | 13,75 | 13,25 | 13,75 | 3,77% | - |
| 14.01.2026 | 13,80 | 13,80 | 13,20 | 13,25 | -4,33% | - |
| 13.01.2026 | 13,80 | 13,95 | 13,70 | 13,85 | -0,72% | - |
| 12.01.2026 | 13,75 | 13,95 | 13,45 | 13,95 | 2,20% | - |
| 09.01.2026 | 13,50 | 13,65 | 13,35 | 13,65 | 0,74% | - |
| 08.01.2026 | 13,35 | 13,95 | 13,30 | 13,55 | 0,74% | - |
| 07.01.2026 | 13,35 | 13,70 | 13,30 | 13,45 | 2,67% | - |
| 06.01.2026 | 13,20 | 13,20 | 13,10 | 13,10 | 0,38% | 1.508,00 |
| 05.01.2026 | 13,10 | 13,25 | 13,05 | 13,05 | 0,38% | - |
| 02.01.2026 | 13,15 | 13,30 | 12,95 | 13,00 | -3,70% | - |
| 30.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 36,00 |
| 29.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,42% | 1,00 |
| 23.12.2025 | 13,30 | 13,35 | 12,95 | 13,15 | -1,50% | - |
| 22.12.2025 | 13,40 | 13,55 | 13,25 | 13,35 | -3,26% | - |
| 18.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | 1,00 |
| 16.12.2025 | 13,10 | 13,35 | 13,00 | 13,20 | -2,22% | - |
| 15.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | 97,00 |
| 12.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 180,00 |
| 11.12.2025 | 14,05 | 14,30 | 13,65 | 13,65 | -4,55% | - |
| 10.12.2025 | 14,95 | 15,05 | 14,00 | 14,30 | -4,03% | - |
| 09.12.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 3,47% | 533,00 |
| 08.12.2025 | 14,75 | 14,85 | 14,25 | 14,40 | -2,70% | - |
| 05.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 1,00 |
| 04.12.2025 | 14,65 | 14,95 | 14,55 | 14,90 | 2,41% | - |
| 03.12.2025 | 14,45 | 14,55 | 14,35 | 14,55 | -2,35% | - |
| 02.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | 1,00 |
| 01.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 1,00 |
| 28.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 101,00 |
| 27.11.2025 | 14,75 | 14,75 | 14,70 | 14,70 | -0,34% | - |
| 26.11.2025 | 14,65 | 14,75 | 14,40 | 14,75 | 3,87% | - |
| 25.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,35% | 616,00 |
| 24.11.2025 | 13,75 | 14,65 | 13,70 | 14,15 | 5,60% | - |
| 21.11.2025 | 13,30 | 13,40 | 13,25 | 13,40 | -0,74% | - |
| 20.11.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -0,74% | 840,00 |
| 19.11.2025 | 13,10 | 13,95 | 12,95 | 13,60 | 2,26% | - |
| 18.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | 2,00 |
| 17.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,76% | 466,00 |
| 14.11.2025 | 13,10 | 13,30 | 13,05 | 13,20 | 0,38% | - |
| 13.11.2025 | 13,70 | 14,05 | 13,05 | 13,15 | -4,01% | - |
| 12.11.2025 | 13,60 | 13,75 | 13,30 | 13,70 | 0,37% | - |
| 11.11.2025 | 13,90 | 14,25 | 13,50 | 13,65 | -3,87% | - |
| 10.11.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -22,40% | 605,00 |
| 07.11.2025 | 18,80 | 18,80 | 18,30 | 18,30 | -4,69% | - |
| 05.11.2025 | 19,15 | 19,40 | 18,70 | 19,20 | 0,52% | - |
| 04.11.2025 | 18,70 | 19,40 | 18,65 | 19,10 | 2,14% | - |
| 03.11.2025 | 19,10 | 19,20 | 18,50 | 18,70 | -1,06% | - |
| 31.10.2025 | 19,20 | 19,30 | 18,80 | 18,90 | -1,31% | - |
| 30.10.2025 | 19,60 | 19,70 | 19,05 | 19,15 | -4,25% | - |
| 29.10.2025 | 19,70 | 20,15 | 19,15 | 20,00 | 2,04% | - |
| 28.10.2025 | 19,60 | 19,90 | 19,40 | 19,60 | -1,51% | - |
| 27.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | 72,00 |
| 24.10.2025 | 19,00 | 19,80 | 18,80 | 19,70 | 3,68% | - |
| 23.10.2025 | 18,30 | 19,10 | 18,15 | 19,00 | 3,83% | - |
| 22.10.2025 | 18,15 | 18,50 | 18,05 | 18,30 | 0,55% | - |
| 21.10.2025 | 17,90 | 18,20 | 17,80 | 18,20 | 1,68% | - |
| 20.10.2025 | 17,70 | 18,00 | 17,70 | 17,90 | 1,13% | - |
| 17.10.2025 | 17,95 | 18,15 | 17,55 | 17,70 | -2,48% | - |
| 16.10.2025 | 18,15 | 18,40 | 17,95 | 18,15 | 0,55% | - |
| 15.10.2025 | 18,05 | 18,20 | 17,70 | 18,05 | 4,94% | - |
| 13.10.2025 | 17,15 | 17,40 | 17,00 | 17,20 | 0,58% | - |
| 10.10.2025 | 17,55 | 17,75 | 17,10 | 17,10 | -4,47% | - |
| 09.10.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 6,00 |
| 08.10.2025 | 17,55 | 17,90 | 17,40 | 17,70 | 0,57% | - |
| 07.10.2025 | 17,70 | 17,70 | 17,60 | 17,60 | 0,57% | 38,00 |
| 06.10.2025 | 18,05 | 18,25 | 17,40 | 17,50 | -4,63% | - |
| 03.10.2025 | 18,10 | 18,55 | 18,05 | 18,35 | 1,94% | - |
| 02.10.2025 | 18,05 | 18,25 | 17,60 | 18,00 | -0,28% | - |
| 01.10.2025 | 18,35 | 18,50 | 18,05 | 18,05 | -2,43% | - |
| 30.09.2025 | 18,60 | 18,75 | 18,40 | 18,50 | -1,07% | - |
| 29.09.2025 | 18,70 | 18,85 | 18,60 | 18,70 | -0,53% | - |
| 26.09.2025 | 18,50 | 18,80 | 18,40 | 18,80 | 1,62% | - |
| 25.09.2025 | 18,65 | 18,70 | 18,40 | 18,50 | 0,54% | - |
| 23.09.2025 | 18,55 | 18,75 | 18,30 | 18,40 | -0,54% | - |
| 22.09.2025 | 18,40 | 18,55 | 18,25 | 18,50 | 0,54% | - |
| 19.09.2025 | 18,70 | 18,90 | 18,30 | 18,40 | -0,54% | - |
| 18.09.2025 | 18,55 | 18,70 | 18,25 | 18,50 | 0,54% | - |
| 17.09.2025 | 18,20 | 18,70 | 18,20 | 18,40 | 1,10% | - |
| 16.09.2025 | 18,30 | 18,45 | 18,10 | 18,20 | -0,82% | - |
| 15.09.2025 | 18,70 | 18,70 | 18,30 | 18,35 | -1,61% | - |
| 12.09.2025 | 18,80 | 18,85 | 18,30 | 18,65 | 1,36% | - |