24,000€
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 1,00 |
| 11.11.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 10.11.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | 9,00 |
| 09.11.2026 | 20,80 | 23,80 | 20,80 | 23,60 | 13,46% | - |
| 06.11.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 489,00 |
| 05.11.2026 | 20,70 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 04.11.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 100,00 |
| 03.11.2026 | 20,50 | 20,80 | 20,50 | 20,70 | 0,00% | - |
| 02.11.2026 | 20,80 | 20,80 | 20,50 | 20,70 | -0,48% | - |
| 30.10.2026 | 20,90 | 20,90 | 20,70 | 20,80 | 0,97% | - |
| 29.10.2026 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 15,00 |
| 28.10.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | 10,00 |
| 27.10.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 28,00 |
| 26.10.2026 | 18,60 | 20,80 | 17,00 | 20,60 | 43,55% | 5.767,00 |
| 23.10.2026 | 14,15 | 14,45 | 14,05 | 14,35 | 1,41% | - |
| 22.10.2026 | 13,60 | 14,25 | 13,60 | 14,15 | 4,43% | - |
| 21.10.2026 | 13,70 | 13,90 | 13,45 | 13,55 | 2,65% | - |
| 20.10.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | 100,00 |
| 19.10.2026 | 13,10 | 13,20 | 12,95 | 13,10 | -0,38% | - |
| 16.10.2026 | 13,15 | 13,25 | 13,05 | 13,15 | -0,75% | - |
| 15.10.2026 | 13,25 | 13,65 | 13,05 | 13,25 | 0,38% | - |
| 14.10.2026 | 13,00 | 13,20 | 12,65 | 13,20 | 0,76% | - |
| 13.10.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 6,50% | 101,00 |
| 12.10.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | 10,00 |
| 09.10.2026 | 12,15 | 12,45 | 12,15 | 12,45 | 1,22% | - |
| 08.10.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 100,00 |
| 07.10.2026 | 11,90 | 12,45 | 11,90 | 12,30 | 2,93% | - |
| 06.10.2026 | 11,90 | 11,95 | 11,90 | 11,95 | 0,42% | - |
| 05.10.2026 | 11,90 | 12,05 | 11,80 | 11,90 | 2,59% | - |
| 02.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -7,57% | 180,00 |
| 30.09.2026 | 12,70 | 12,80 | 12,45 | 12,55 | -1,18% | - |
| 29.09.2026 | 12,90 | 13,10 | 12,60 | 12,70 | -1,17% | - |
| 28.09.2026 | 12,60 | 12,95 | 12,45 | 12,85 | 1,98% | - |
| 25.09.2026 | 12,50 | 12,60 | 12,45 | 12,60 | 0,80% | - |
| 24.09.2026 | 12,75 | 12,80 | 12,30 | 12,50 | -2,72% | - |
| 23.09.2026 | 13,80 | 13,85 | 12,70 | 12,85 | -6,20% | - |
| 22.09.2026 | 11,90 | 13,85 | 11,90 | 13,70 | 16,10% | - |
| 21.09.2026 | 11,60 | 12,00 | 11,40 | 11,80 | 1,72% | - |
| 18.09.2026 | 11,70 | 11,80 | 11,35 | 11,60 | -1,69% | - |
| 17.09.2026 | 12,20 | 12,40 | 11,50 | 11,80 | -3,28% | - |
| 16.09.2026 | 11,80 | 12,30 | 11,80 | 12,20 | 2,52% | - |
| 15.09.2026 | 12,00 | 12,00 | 11,90 | 11,90 | -2,46% | 2,00 |
| 14.09.2026 | 12,40 | 12,65 | 12,10 | 12,20 | -1,21% | - |
| 11.09.2026 | 12,20 | 12,55 | 12,10 | 12,35 | 2,07% | - |
| 10.09.2026 | 12,10 | 12,20 | 12,10 | 12,10 | -2,02% | - |
| 09.09.2026 | 12,00 | 12,40 | 11,70 | 12,35 | 1,23% | - |
| 08.09.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 2.316,00 |
| 04.09.2026 | 12,20 | 12,50 | 12,20 | 12,30 | 2,50% | - |
| 03.09.2026 | 12,10 | 12,30 | 11,95 | 12,00 | -0,41% | - |
| 02.09.2026 | 12,60 | 12,70 | 12,00 | 12,05 | -4,74% | - |
| 01.09.2026 | 12,00 | 13,00 | 11,90 | 12,65 | 8,12% | - |
| 31.08.2026 | 11,80 | 11,85 | 11,40 | 11,70 | -0,85% | - |
| 28.08.2026 | 12,00 | 12,05 | 11,70 | 11,80 | -0,84% | - |
| 27.08.2026 | 12,10 | 12,10 | 11,75 | 11,90 | 0,00% | - |
| 26.08.2026 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 200,00 |
| 25.08.2026 | 12,00 | 12,00 | 11,85 | 12,00 | 0,00% | - |
| 24.08.2026 | 12,40 | 12,65 | 12,00 | 12,00 | -3,23% | - |
| 21.08.2026 | 11,90 | 12,40 | 11,85 | 12,40 | 2,90% | - |
| 20.08.2026 | 12,00 | 12,20 | 11,60 | 12,05 | 2,99% | - |
| 19.08.2026 | 12,40 | 12,40 | 11,70 | 11,70 | -5,26% | 1.656,00 |
| 18.08.2026 | 12,40 | 12,70 | 12,30 | 12,35 | 2,07% | - |
| 17.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -6,92% | 49,00 |
| 14.08.2026 | 13,15 | 13,35 | 12,95 | 13,00 | -2,99% | - |
| 13.08.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | 10,00 |
| 12.08.2026 | 13,00 | 13,35 | 12,60 | 13,20 | 1,54% | - |
| 11.08.2026 | 13,90 | 14,00 | 13,00 | 13,00 | -3,70% | - |
| 10.08.2026 | 13,30 | 13,50 | 13,30 | 13,50 | 0,37% | 85,00 |
| 07.08.2026 | 12,95 | 13,50 | 12,90 | 13,45 | 3,86% | - |
| 06.08.2026 | 13,30 | 13,45 | 12,65 | 12,95 | -2,63% | - |
| 05.08.2026 | 13,60 | 13,65 | 13,25 | 13,30 | -1,85% | - |
| 04.08.2026 | 13,95 | 14,15 | 13,40 | 13,55 | -2,87% | - |
| 03.08.2026 | 13,40 | 14,00 | 13,35 | 13,95 | 4,10% | - |
| 31.07.2026 | 13,90 | 13,95 | 13,30 | 13,40 | -2,90% | - |
| 30.07.2026 | 14,35 | 14,45 | 13,80 | 13,80 | -3,16% | - |
| 29.07.2026 | 13,65 | 14,45 | 13,55 | 14,25 | 4,01% | - |
| 28.07.2026 | 13,40 | 13,90 | 13,35 | 13,70 | 1,86% | - |
| 27.07.2026 | 13,90 | 14,00 | 13,45 | 13,45 | -3,58% | - |
| 24.07.2026 | 13,40 | 14,55 | 13,40 | 13,95 | 4,89% | - |
| 23.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | 743,00 |
| 22.07.2026 | 14,25 | 14,35 | 13,25 | 13,25 | -6,69% | - |
| 21.07.2026 | 14,05 | 14,25 | 13,75 | 14,20 | 1,07% | - |
| 20.07.2026 | 14,00 | 14,15 | 13,85 | 14,05 | 0,36% | - |
| 17.07.2026 | 14,45 | 14,60 | 13,95 | 14,00 | -3,45% | - |
| 16.07.2026 | 13,80 | 14,55 | 13,75 | 14,50 | 5,45% | - |
| 15.07.2026 | 13,20 | 13,80 | 13,10 | 13,75 | 3,38% | - |
| 14.07.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | 129,00 |
| 13.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | 125,00 |
| 09.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | 15,00 |
| 08.07.2026 | 15,00 | 15,30 | 14,85 | 14,90 | -0,33% | - |
| 07.07.2026 | 14,85 | 15,05 | 14,85 | 14,95 | -0,66% | - |
| 06.07.2026 | 15,10 | 15,10 | 14,95 | 15,05 | -0,99% | - |
| 03.07.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | 5,00 |
| 01.07.2026 | 15,00 | 15,00 | 14,70 | 14,70 | 0,00% | 175,00 |
| 30.06.2026 | 14,55 | 14,75 | 14,30 | 14,70 | 2,44% | - |
| 29.06.2026 | 13,90 | 14,35 | 13,85 | 14,35 | 3,24% | - |
| 26.06.2026 | 13,60 | 13,95 | 13,50 | 13,90 | 2,96% | - |
| 25.06.2026 | 13,40 | 13,65 | 13,35 | 13,50 | 4,65% | - |
| 24.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,18% | 500,00 |
| 23.06.2026 | 12,70 | 12,85 | 12,65 | 12,75 | -0,39% | - |
| 22.06.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 114,00 |