28,300€
0,71%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 28,20 | 28,20 | 28,00 | 28,00 | -0,36% | - |
| 07.11.2024 | 27,40 | 28,30 | 27,00 | 28,10 | 2,55% | - |
| 06.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | 10,00 |
| 05.11.2024 | 26,90 | 27,30 | 26,50 | 27,10 | 1,50% | - |
| 04.11.2024 | 26,40 | 27,30 | 26,30 | 26,70 | 0,38% | - |
| 01.11.2024 | 26,60 | 27,10 | 26,40 | 26,60 | 0,38% | - |
| 31.10.2024 | 27,00 | 27,10 | 26,50 | 26,50 | -2,21% | - |
| 30.10.2024 | 27,70 | 27,90 | 27,10 | 27,10 | -3,90% | - |
| 29.10.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,55% | 100,00 |
| 28.10.2024 | 27,30 | 28,10 | 27,30 | 27,50 | 0,73% | - |
| 25.10.2024 | 28,50 | 28,60 | 26,90 | 27,30 | -4,21% | - |
| 24.10.2024 | 29,20 | 29,40 | 28,50 | 28,50 | -2,73% | - |
| 23.10.2024 | 29,20 | 29,90 | 29,10 | 29,30 | 0,00% | - |
| 22.10.2024 | 29,40 | 29,50 | 28,90 | 29,30 | -0,68% | - |
| 21.10.2024 | 30,40 | 30,60 | 29,50 | 29,50 | -1,67% | - |
| 18.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 194,00 |
| 17.10.2024 | 30,00 | 30,50 | 29,80 | 30,50 | 1,33% | - |
| 16.10.2024 | 29,20 | 30,50 | 29,20 | 30,10 | 2,73% | - |
| 15.10.2024 | 29,20 | 29,90 | 28,90 | 29,30 | 4,64% | - |
| 14.10.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 200,00 |
| 11.10.2024 | 27,80 | 28,30 | 27,50 | 27,90 | 0,72% | - |
| 10.10.2024 | 27,10 | 28,10 | 26,90 | 27,70 | 2,21% | - |
| 09.10.2024 | 26,90 | 27,30 | 26,90 | 27,10 | 0,74% | - |
| 08.10.2024 | 27,40 | 27,50 | 26,90 | 26,90 | -2,18% | - |
| 07.10.2024 | 28,40 | 28,40 | 27,50 | 27,50 | -2,83% | - |
| 04.10.2024 | 28,30 | 28,90 | 28,10 | 28,30 | 0,00% | - |
| 03.10.2024 | 29,00 | 29,00 | 28,10 | 28,30 | -2,08% | - |
| 02.10.2024 | 29,20 | 29,50 | 28,90 | 28,90 | -0,34% | - |
| 01.10.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 18,00 |
| 30.09.2024 | 28,60 | 29,10 | 28,20 | 29,10 | 1,39% | - |
| 27.09.2024 | 28,80 | 29,10 | 28,10 | 28,70 | -0,69% | - |
| 26.09.2024 | 29,00 | 29,70 | 28,50 | 28,90 | 0,00% | - |
| 25.09.2024 | 29,00 | 29,30 | 28,60 | 28,90 | -1,03% | - |
| 24.09.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | 200,00 |
| 23.09.2024 | 29,20 | 29,70 | 28,90 | 29,10 | 0,00% | - |
| 20.09.2024 | 29,60 | 29,80 | 28,90 | 29,10 | -3,00% | - |
| 19.09.2024 | 29,20 | 30,00 | 29,20 | 30,00 | 3,81% | 612,00 |
| 18.09.2024 | 28,20 | 30,30 | 28,10 | 28,90 | 3,21% | - |
| 17.09.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -0,71% | 45,00 |
| 16.09.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | 22,00 |
| 13.09.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,37% | 221,00 |
| 12.09.2024 | 27,70 | 27,80 | 26,90 | 27,10 | -2,17% | - |
| 11.09.2024 | 26,80 | 27,70 | 26,50 | 27,70 | 2,97% | - |
| 10.09.2024 | 27,20 | 27,50 | 26,70 | 26,90 | -2,18% | - |
| 09.09.2024 | 27,30 | 28,10 | 27,20 | 27,50 | 3,38% | - |
| 06.09.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -4,66% | 400,00 |
| 05.09.2024 | 27,90 | 28,50 | 27,50 | 27,90 | 0,00% | - |
| 04.09.2024 | 28,40 | 28,60 | 27,70 | 27,90 | -3,13% | - |
| 03.09.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 87,00 |
| 02.09.2024 | 29,00 | 29,00 | 28,80 | 28,80 | -0,35% | - |
| 30.08.2024 | 28,40 | 29,10 | 28,30 | 28,90 | 1,40% | - |
| 29.08.2024 | 28,80 | 29,40 | 28,30 | 28,50 | -1,38% | - |
| 28.08.2024 | 29,20 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 27.08.2024 | 29,10 | 29,70 | 28,80 | 29,10 | -4,28% | - |
| 26.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,67% | 180,00 |
| 23.08.2024 | 25,80 | 30,30 | 25,80 | 29,90 | 15,44% | - |
| 22.08.2024 | 25,10 | 26,10 | 25,00 | 25,90 | 2,78% | - |
| 21.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 238,00 |
| 20.08.2024 | 25,80 | 26,00 | 24,90 | 25,10 | -3,09% | - |
| 19.08.2024 | 26,20 | 26,70 | 25,70 | 25,90 | -2,26% | - |
| 16.08.2024 | 27,40 | 27,40 | 26,30 | 26,50 | -1,85% | - |
| 15.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 200,00 |
| 14.08.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | 175,00 |
| 13.08.2024 | 26,60 | 27,30 | 26,60 | 27,30 | 2,25% | - |
| 12.08.2024 | 27,20 | 27,50 | 26,30 | 26,70 | -2,20% | - |
| 09.08.2024 | 27,40 | 27,60 | 26,70 | 27,30 | 0,00% | - |
| 08.08.2024 | 26,10 | 27,50 | 26,00 | 27,30 | 0,37% | - |
| 07.08.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 150,00 |
| 06.08.2024 | 27,60 | 27,60 | 26,60 | 26,60 | 1,53% | 550,00 |
| 05.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 198,00 |
| 02.08.2024 | 27,40 | 27,40 | 26,40 | 26,40 | -5,38% | 750,00 |
| 01.08.2024 | 28,10 | 28,70 | 27,90 | 27,90 | -0,71% | - |
| 31.07.2024 | 28,80 | 29,40 | 27,90 | 28,10 | -2,77% | - |
| 30.07.2024 | 28,80 | 29,10 | 28,60 | 28,90 | 0,70% | - |
| 29.07.2024 | 29,60 | 30,10 | 28,50 | 28,70 | -1,71% | - |
| 26.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 3,18% | 200,00 |
| 25.07.2024 | 27,40 | 28,70 | 27,20 | 28,30 | 2,91% | - |
| 24.07.2024 | 26,00 | 27,70 | 25,90 | 27,50 | 5,36% | - |
| 23.07.2024 | 25,80 | 26,70 | 25,30 | 26,10 | 0,77% | - |
| 22.07.2024 | 26,70 | 27,00 | 25,10 | 25,90 | -9,44% | - |
| 19.07.2024 | 29,00 | 29,00 | 28,60 | 28,60 | 2,88% | 600,00 |
| 18.07.2024 | 26,80 | 27,80 | 26,80 | 27,80 | 3,35% | 521,00 |
| 17.07.2024 | 25,50 | 27,10 | 25,00 | 26,90 | 5,49% | - |
| 16.07.2024 | 23,70 | 25,50 | 23,60 | 25,50 | 8,51% | - |
| 15.07.2024 | 24,70 | 24,90 | 23,30 | 23,50 | -0,42% | - |
| 12.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 8,26% | 253,00 |
| 11.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 476,00 |
| 10.07.2024 | 22,30 | 22,60 | 21,30 | 21,70 | -2,69% | - |
| 09.07.2024 | 21,30 | 22,30 | 21,10 | 22,30 | 2,29% | - |
| 08.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 1,00 |
| 05.07.2024 | 21,70 | 22,10 | 21,10 | 21,70 | -1,36% | - |
| 04.07.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,46% | - |
| 03.07.2024 | 22,10 | 22,20 | 21,70 | 21,90 | 0,46% | - |
| 02.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 220,00 |
| 01.07.2024 | 22,10 | 22,40 | 21,50 | 21,70 | -2,69% | - |
| 28.06.2024 | 22,70 | 23,20 | 21,70 | 22,30 | 1,36% | - |
| 27.06.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | 271,00 |
| 26.06.2024 | 21,50 | 22,10 | 20,90 | 22,10 | 3,76% | - |
| 25.06.2024 | 22,10 | 22,20 | 20,90 | 21,30 | -3,62% | - |
| 24.06.2024 | 22,90 | 23,10 | 22,10 | 22,10 | -3,91% | - |