19,650€
-2,72%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,05 | 20,30 | 19,60 | 19,70 | -2,48% | - |
| 08.05.2025 | 20,60 | 20,70 | 20,15 | 20,20 | -1,46% | - |
| 07.05.2025 | 20,40 | 20,50 | 20,00 | 20,50 | -1,44% | - |
| 06.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 1,00 |
| 05.05.2025 | 20,30 | 20,90 | 20,20 | 20,70 | 1,47% | - |
| 02.05.2025 | 19,80 | 20,40 | 19,70 | 20,40 | 5,15% | - |
| 30.04.2025 | 19,60 | 19,70 | 19,15 | 19,40 | -1,02% | - |
| 29.04.2025 | 18,90 | 19,65 | 18,80 | 19,60 | 2,62% | - |
| 28.04.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | 2,00 |
| 25.04.2025 | 19,25 | 19,30 | 18,70 | 18,90 | -2,07% | - |
| 24.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | 519,00 |
| 23.04.2025 | 18,25 | 18,85 | 18,20 | 18,70 | 4,18% | - |
| 22.04.2025 | 17,45 | 18,00 | 17,45 | 17,95 | -4,01% | - |
| 17.04.2025 | 18,70 | 19,60 | 18,25 | 18,70 | 1,08% | - |
| 16.04.2025 | 18,45 | 18,80 | 18,35 | 18,50 | -1,07% | - |
| 15.04.2025 | 18,75 | 18,90 | 18,45 | 18,70 | -0,53% | - |
| 14.04.2025 | 18,50 | 18,90 | 18,10 | 18,80 | 1,62% | - |
| 11.04.2025 | 18,70 | 18,75 | 17,70 | 18,50 | -0,54% | - |
| 10.04.2025 | 19,55 | 19,60 | 18,20 | 18,60 | 1,09% | - |
| 09.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 5,00 |
| 08.04.2025 | 19,00 | 19,85 | 18,70 | 18,70 | -0,53% | - |
| 07.04.2025 | 18,65 | 19,35 | 17,80 | 18,80 | -2,59% | - |
| 04.04.2025 | 20,60 | 20,60 | 19,10 | 19,30 | -7,21% | - |
| 03.04.2025 | 21,00 | 21,10 | 20,00 | 20,80 | -4,15% | - |
| 02.04.2025 | 21,70 | 21,80 | 21,40 | 21,70 | -0,46% | - |
| 01.04.2025 | 21,90 | 22,30 | 21,80 | 21,80 | 0,00% | - |
| 31.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,36% | 26,00 |
| 28.03.2025 | 22,20 | 22,60 | 22,00 | 22,10 | -1,34% | - |
| 27.03.2025 | 22,50 | 22,50 | 22,20 | 22,40 | 0,00% | - |
| 26.03.2025 | 22,30 | 22,70 | 22,20 | 22,40 | 0,00% | - |
| 25.03.2025 | 22,70 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 24.03.2025 | 22,60 | 22,80 | 22,50 | 22,60 | 0,00% | - |
| 21.03.2025 | 22,40 | 22,60 | 22,30 | 22,60 | 0,89% | - |
| 20.03.2025 | 22,50 | 22,70 | 22,20 | 22,40 | 0,00% | - |
| 19.03.2025 | 22,40 | 22,40 | 22,30 | 22,40 | 0,90% | - |
| 18.03.2025 | 22,20 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 17.03.2025 | 21,60 | 22,50 | 21,60 | 22,40 | 3,23% | - |
| 14.03.2025 | 21,90 | 22,30 | 21,60 | 21,70 | -0,46% | - |
| 13.03.2025 | 21,40 | 21,80 | 21,40 | 21,80 | 1,40% | - |
| 12.03.2025 | 21,70 | 21,90 | 21,30 | 21,50 | -0,46% | - |
| 11.03.2025 | 21,50 | 22,10 | 21,40 | 21,60 | -2,70% | - |
| 10.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 500,00 |
| 07.03.2025 | 22,40 | 22,80 | 22,00 | 22,20 | -0,89% | - |
| 06.03.2025 | 22,20 | 22,40 | 21,80 | 22,40 | 0,90% | - |
| 05.03.2025 | 22,40 | 22,60 | 22,10 | 22,20 | -1,33% | - |
| 04.03.2025 | 22,90 | 23,00 | 22,40 | 22,50 | -2,17% | - |
| 03.03.2025 | 23,10 | 24,00 | 22,60 | 23,00 | -0,86% | - |
| 28.02.2025 | 23,60 | 23,80 | 22,40 | 23,20 | -1,69% | - |
| 27.02.2025 | 24,00 | 24,20 | 23,20 | 23,60 | -1,67% | - |
| 26.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | 2,00 |
| 25.02.2025 | 24,00 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 24.02.2025 | 24,20 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 21.02.2025 | 24,40 | 24,60 | 24,20 | 24,20 | -3,20% | - |
| 20.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 79,00 |
| 19.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 1,00 |
| 18.02.2025 | 24,90 | 25,00 | 24,60 | 24,80 | 0,40% | - |
| 17.02.2025 | 24,60 | 24,80 | 24,60 | 24,70 | 0,41% | - |
| 14.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 410,00 |
| 13.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 200,00 |
| 12.02.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 11.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 117,00 |
| 10.02.2025 | 25,00 | 25,20 | 24,70 | 24,80 | -0,80% | - |
| 07.02.2025 | 24,70 | 25,00 | 24,60 | 25,00 | 1,21% | - |
| 06.02.2025 | 24,80 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 05.02.2025 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 04.02.2025 | 24,50 | 24,90 | 24,40 | 24,70 | 0,82% | - |
| 03.02.2025 | 24,50 | 25,10 | 24,40 | 24,50 | 0,00% | - |
| 31.01.2025 | 24,80 | 25,10 | 24,50 | 24,50 | -0,81% | - |
| 30.01.2025 | 24,80 | 24,90 | 24,10 | 24,70 | 0,41% | - |
| 29.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | 501,00 |
| 28.01.2025 | 20,30 | 24,70 | 20,30 | 24,70 | 26,02% | - |
| 27.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 37,00 |
| 24.01.2025 | 19,85 | 19,90 | 19,25 | 19,40 | -1,77% | - |
| 23.01.2025 | 19,55 | 19,85 | 19,50 | 19,75 | 1,02% | - |
| 22.01.2025 | 19,65 | 19,75 | 19,35 | 19,55 | -0,51% | - |
| 21.01.2025 | 19,50 | 19,95 | 19,45 | 19,65 | 1,03% | - |
| 20.01.2025 | 19,55 | 19,65 | 19,45 | 19,45 | -1,02% | - |
| 17.01.2025 | 19,45 | 19,80 | 19,40 | 19,65 | 1,03% | - |
| 16.01.2025 | 19,65 | 19,75 | 19,20 | 19,45 | 0,26% | - |
| 15.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,26% | 75,00 |
| 14.01.2025 | 20,70 | 20,80 | 19,20 | 19,35 | -6,52% | - |
| 13.01.2025 | 20,10 | 20,70 | 19,90 | 20,70 | 1,47% | - |
| 10.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 494,00 |
| 09.01.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 3,52% | - |
| 08.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,25% | 303,00 |
| 07.01.2025 | 19,75 | 19,95 | 19,40 | 19,95 | -0,25% | - |
| 06.01.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | 4,00 |
| 03.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 200,00 |
| 02.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,79% | 290,00 |
| 30.12.2024 | 20,05 | 20,05 | 19,85 | 19,85 | -0,75% | - |
| 27.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 200,00 |
| 23.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 3,06% | 298,00 |
| 20.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,43% | 18,00 |
| 19.12.2024 | 19,15 | 19,50 | 18,85 | 18,95 | -1,56% | - |
| 18.12.2024 | 20,05 | 20,30 | 19,15 | 19,25 | -4,70% | - |
| 17.12.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 98,00 |
| 16.12.2024 | 19,35 | 21,30 | 19,10 | 20,50 | 5,94% | - |
| 13.12.2024 | 19,35 | 19,55 | 18,95 | 19,35 | -0,51% | - |
| 12.12.2024 | 19,90 | 20,10 | 19,35 | 19,45 | -2,75% | - |
| 11.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 300,00 |