18,500€
0,54%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 18,70 | 18,75 | 18,10 | 18,40 | -1,87% | - |
| 09.09.2025 | 18,80 | 18,90 | 18,45 | 18,75 | -1,32% | - |
| 08.09.2025 | 19,20 | 19,40 | 18,80 | 19,00 | -1,04% | - |
| 05.09.2025 | 19,20 | 19,40 | 19,00 | 19,20 | 0,00% | - |
| 04.09.2025 | 19,30 | 19,50 | 19,10 | 19,20 | -0,52% | - |
| 03.09.2025 | 19,30 | 19,40 | 18,85 | 19,30 | -0,52% | - |
| 02.09.2025 | 19,35 | 19,45 | 19,10 | 19,40 | 0,26% | - |
| 01.09.2025 | 19,35 | 19,40 | 19,30 | 19,35 | -0,26% | - |
| 29.08.2025 | 19,30 | 19,65 | 19,30 | 19,40 | 0,00% | - |
| 28.08.2025 | 19,70 | 19,70 | 19,20 | 19,40 | -1,02% | - |
| 27.08.2025 | 19,50 | 19,70 | 19,40 | 19,60 | 0,51% | - |
| 26.08.2025 | 19,80 | 19,95 | 19,50 | 19,50 | -1,52% | - |
| 25.08.2025 | 20,20 | 20,30 | 19,80 | 19,80 | -1,98% | - |
| 22.08.2025 | 19,85 | 20,30 | 19,60 | 20,20 | 2,54% | - |
| 21.08.2025 | 20,50 | 20,50 | 19,70 | 19,70 | -3,43% | - |
| 20.08.2025 | 19,85 | 20,60 | 19,80 | 20,40 | 2,77% | - |
| 19.08.2025 | 19,30 | 20,05 | 19,20 | 19,85 | 2,85% | - |
| 18.08.2025 | 19,45 | 19,85 | 19,25 | 19,30 | -1,03% | - |
| 15.08.2025 | 19,40 | 19,60 | 19,20 | 19,50 | 1,04% | - |
| 14.08.2025 | 20,05 | 20,20 | 19,30 | 19,30 | -4,46% | - |
| 13.08.2025 | 19,70 | 20,40 | 19,60 | 20,20 | 2,54% | - |
| 12.08.2025 | 19,60 | 19,80 | 19,35 | 19,70 | 0,51% | - |
| 11.08.2025 | 20,30 | 20,40 | 19,20 | 19,60 | -3,45% | - |
| 08.08.2025 | 20,00 | 20,50 | 19,80 | 20,30 | 2,27% | - |
| 07.08.2025 | 19,25 | 20,05 | 19,20 | 19,85 | 3,39% | - |
| 06.08.2025 | 19,15 | 19,30 | 18,75 | 19,20 | 0,00% | - |
| 05.08.2025 | 19,25 | 19,70 | 18,30 | 19,20 | 0,00% | - |
| 04.08.2025 | 18,45 | 19,20 | 18,45 | 19,20 | 4,35% | - |
| 01.08.2025 | 19,10 | 19,15 | 18,10 | 18,40 | -4,42% | - |
| 31.07.2025 | 19,60 | 19,65 | 19,20 | 19,25 | -1,79% | - |
| 30.07.2025 | 19,40 | 19,60 | 19,30 | 19,60 | 0,00% | - |
| 29.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 665,00 |
| 28.07.2025 | 18,20 | 19,40 | 18,20 | 19,40 | 7,18% | - |
| 25.07.2025 | 17,95 | 18,10 | 17,60 | 18,10 | -3,21% | - |
| 24.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | 22,00 |
| 23.07.2025 | 18,85 | 19,05 | 18,80 | 18,90 | 0,53% | - |
| 22.07.2025 | 19,10 | 19,50 | 18,70 | 18,80 | -1,57% | - |
| 21.07.2025 | 19,20 | 19,30 | 19,10 | 19,10 | -0,52% | - |
| 18.07.2025 | 19,50 | 19,55 | 19,15 | 19,20 | -1,54% | - |
| 17.07.2025 | 19,50 | 19,70 | 19,40 | 19,50 | 0,00% | - |
| 16.07.2025 | 18,80 | 19,70 | 18,80 | 19,50 | 3,72% | - |
| 15.07.2025 | 19,20 | 19,45 | 18,80 | 18,80 | -2,34% | - |
| 14.07.2025 | 18,80 | 19,40 | 18,80 | 19,25 | 1,85% | - |
| 11.07.2025 | 19,00 | 19,05 | 18,80 | 18,90 | -0,79% | - |
| 10.07.2025 | 19,00 | 19,40 | 18,90 | 19,05 | -0,26% | - |
| 09.07.2025 | 19,00 | 19,10 | 18,80 | 19,10 | 0,53% | - |
| 08.07.2025 | 18,80 | 19,05 | 18,70 | 19,00 | 1,06% | - |
| 07.07.2025 | 18,75 | 18,95 | 18,55 | 18,80 | 0,53% | - |
| 04.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 03.07.2025 | 18,70 | 18,95 | 18,65 | 18,80 | 0,53% | - |
| 02.07.2025 | 19,20 | 19,20 | 18,60 | 18,70 | -2,09% | - |
| 01.07.2025 | 18,90 | 19,40 | 18,60 | 19,10 | 1,06% | - |
| 30.06.2025 | 18,80 | 18,90 | 18,60 | 18,90 | 0,80% | - |
| 27.06.2025 | 18,60 | 18,80 | 18,40 | 18,75 | 0,27% | - |
| 26.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,63% | 10,00 |
| 25.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 30,00 |
| 24.06.2025 | 17,50 | 18,35 | 17,50 | 18,20 | 4,30% | - |
| 23.06.2025 | 16,90 | 17,45 | 16,70 | 17,45 | 4,18% | - |
| 20.06.2025 | 17,15 | 17,45 | 16,35 | 16,75 | -2,05% | - |
| 19.06.2025 | 17,25 | 17,25 | 17,10 | 17,10 | -1,16% | - |
| 18.06.2025 | 17,85 | 17,85 | 17,25 | 17,30 | -1,14% | - |
| 17.06.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -12,50% | 497,00 |
| 16.06.2025 | 19,70 | 20,00 | 19,45 | 20,00 | 1,78% | - |
| 13.06.2025 | 19,70 | 20,10 | 19,60 | 19,65 | -1,50% | - |
| 12.06.2025 | 20,05 | 20,05 | 19,80 | 19,95 | -1,24% | - |
| 11.06.2025 | 20,40 | 20,80 | 20,15 | 20,20 | -0,98% | - |
| 10.06.2025 | 20,40 | 20,70 | 20,20 | 20,40 | -0,49% | - |
| 09.06.2025 | 20,30 | 20,60 | 19,75 | 20,50 | 0,99% | - |
| 06.06.2025 | 20,40 | 20,50 | 20,20 | 20,30 | 0,00% | - |
| 05.06.2025 | 20,20 | 20,40 | 20,00 | 20,30 | 0,50% | - |
| 04.06.2025 | 20,40 | 20,60 | 20,20 | 20,20 | -1,46% | - |
| 03.06.2025 | 20,40 | 20,60 | 20,30 | 20,50 | 0,49% | - |
| 02.06.2025 | 20,60 | 20,80 | 20,00 | 20,40 | -1,92% | - |
| 30.05.2025 | 20,15 | 21,20 | 19,95 | 20,80 | 2,97% | - |
| 29.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 15,00 |
| 28.05.2025 | 20,30 | 20,50 | 20,00 | 20,20 | -0,98% | - |
| 27.05.2025 | 20,10 | 20,60 | 20,10 | 20,40 | 0,49% | - |
| 26.05.2025 | 20,20 | 20,30 | 20,20 | 20,30 | 1,25% | - |
| 23.05.2025 | 19,85 | 20,15 | 19,60 | 20,05 | 0,25% | - |
| 22.05.2025 | 20,00 | 20,20 | 19,80 | 20,00 | 0,00% | - |
| 21.05.2025 | 20,40 | 20,60 | 19,85 | 20,00 | -2,91% | - |
| 20.05.2025 | 20,90 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 19.05.2025 | 21,20 | 21,20 | 20,90 | 21,00 | -1,87% | - |
| 16.05.2025 | 21,20 | 21,70 | 20,90 | 21,40 | 1,42% | - |
| 15.05.2025 | 20,20 | 21,40 | 20,20 | 21,10 | 3,43% | - |
| 14.05.2025 | 20,50 | 20,60 | 20,05 | 20,40 | -1,92% | - |
| 13.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 5,00 |
| 12.05.2025 | 19,85 | 21,20 | 18,75 | 21,00 | 6,60% | - |
| 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 |