13,700€
4,58%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 13,10 | 13,80 | 13,10 | 13,70 | 4,58% | 1.900,00 |
| 19.10.2026 | 13,10 | 13,30 | 12,90 | 13,10 | 0,38% | - |
| 16.10.2026 | 13,20 | 13,35 | 12,80 | 13,05 | 1,16% | - |
| 15.10.2026 | 13,30 | 13,30 | 12,85 | 12,90 | -1,53% | - |
| 14.10.2026 | 12,90 | 13,35 | 12,65 | 13,10 | 2,34% | - |
| 13.10.2026 | 12,60 | 13,20 | 12,60 | 12,80 | 1,59% | - |
| 12.10.2026 | 12,50 | 12,85 | 12,20 | 12,60 | 1,20% | - |
| 09.10.2026 | 12,10 | 12,60 | 12,00 | 12,45 | 2,05% | - |
| 08.10.2026 | 12,30 | 12,45 | 11,90 | 12,20 | 0,83% | - |
| 07.10.2026 | 12,00 | 12,50 | 11,70 | 12,10 | 2,98% | - |
| 06.10.2026 | 11,90 | 12,10 | 11,75 | 11,75 | -0,84% | - |
| 05.10.2026 | 11,80 | 12,00 | 11,75 | 11,85 | -0,84% | - |
| 02.10.2026 | 11,80 | 12,05 | 11,60 | 11,95 | 0,84% | - |
| 01.10.2026 | 12,30 | 12,75 | 11,60 | 11,85 | -2,47% | - |
| 30.09.2026 | 12,70 | 13,00 | 12,15 | 12,15 | -4,33% | - |
| 29.09.2026 | 13,00 | 13,20 | 12,60 | 12,70 | -0,78% | 9,00 |
| 28.09.2026 | 12,60 | 12,95 | 12,45 | 12,80 | 2,40% | - |
| 25.09.2026 | 12,40 | 12,90 | 12,40 | 12,50 | 1,63% | - |
| 24.09.2026 | 12,80 | 12,90 | 12,25 | 12,30 | -3,91% | - |
| 23.09.2026 | 13,85 | 13,95 | 12,70 | 12,80 | -5,88% | - |
| 22.09.2026 | 11,90 | 13,90 | 11,80 | 13,60 | 15,25% | - |
| 21.09.2026 | 11,60 | 12,00 | 11,40 | 11,80 | 1,72% | - |
| 18.09.2026 | 11,60 | 11,80 | 11,35 | 11,60 | -0,85% | 1.500,00 |
| 17.09.2026 | 12,20 | 12,70 | 11,50 | 11,70 | -2,50% | - |
| 16.09.2026 | 11,90 | 12,40 | 11,60 | 12,00 | 0,00% | 6.846,00 |
| 15.09.2026 | 12,30 | 12,50 | 11,70 | 12,00 | -2,83% | 6.194,00 |
| 14.09.2026 | 12,40 | 12,80 | 12,10 | 12,35 | -0,40% | - |
| 11.09.2026 | 12,10 | 12,60 | 12,05 | 12,40 | 3,33% | - |
| 10.09.2026 | 12,20 | 12,40 | 11,80 | 12,00 | -1,64% | - |
| 09.09.2026 | 12,10 | 12,40 | 11,70 | 12,20 | 2,52% | - |
| 08.09.2026 | 12,30 | 12,45 | 11,80 | 11,90 | -3,25% | 1.900,00 |
| 07.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.09.2026 | 12,30 | 12,50 | 12,00 | 12,20 | 1,67% | - |
| 03.09.2026 | 12,00 | 12,40 | 11,90 | 12,00 | 0,00% | - |
| 02.09.2026 | 12,70 | 12,90 | 11,90 | 12,00 | -4,76% | 5.947,00 |
| 01.09.2026 | 11,90 | 13,00 | 11,80 | 12,60 | 7,69% | - |
| 31.08.2026 | 11,80 | 12,00 | 11,40 | 11,70 | -1,68% | - |
| 28.08.2026 | 11,90 | 12,20 | 11,70 | 11,90 | -0,83% | - |
| 27.08.2026 | 12,10 | 12,30 | 11,70 | 12,00 | 0,84% | - |
| 26.08.2026 | 12,00 | 12,30 | 11,90 | 11,90 | -2,46% | - |
| 25.08.2026 | 12,10 | 12,30 | 11,70 | 12,20 | 1,24% | - |
| 24.08.2026 | 12,40 | 12,70 | 11,90 | 12,05 | -4,37% | - |
| 21.08.2026 | 11,90 | 12,60 | 11,80 | 12,60 | 5,88% | - |
| 20.08.2026 | 11,60 | 12,10 | 11,60 | 11,90 | -0,83% | - |
| 19.08.2026 | 12,40 | 12,60 | 11,60 | 12,00 | -2,04% | - |
| 05.05.2026 | 12,10 | 12,90 | 11,80 | 12,25 | -1,21% | - |
| 04.05.2026 | 12,10 | 12,50 | 12,00 | 12,40 | 5,08% | - |
| 30.04.2026 | 11,80 | 12,00 | 11,60 | 11,80 | 0,43% | - |
| 29.04.2026 | 12,20 | 12,50 | 11,75 | 11,75 | -4,08% | - |
| 28.04.2026 | 12,40 | 12,60 | 12,15 | 12,25 | -0,81% | - |
| 27.04.2026 | 12,20 | 12,70 | 12,00 | 12,35 | 0,82% | - |
| 24.04.2026 | 12,50 | 12,60 | 11,85 | 12,25 | -2,39% | - |
| 23.04.2026 | 12,50 | 12,90 | 12,30 | 12,55 | 0,80% | - |
| 22.04.2026 | 12,40 | 12,70 | 12,30 | 12,45 | 0,40% | - |
| 21.04.2026 | 12,10 | 12,50 | 11,90 | 12,40 | 3,33% | - |
| 20.04.2026 | 11,80 | 12,20 | 11,70 | 12,00 | 0,42% | - |
| 17.04.2026 | 11,30 | 12,10 | 11,20 | 11,95 | 5,29% | - |
| 16.04.2026 | 11,10 | 11,40 | 11,10 | 11,35 | 1,79% | - |
| 15.04.2026 | 11,00 | 11,25 | 11,00 | 11,15 | 0,90% | - |
| 14.04.2026 | 11,00 | 11,30 | 11,00 | 11,05 | 0,00% | 2.700,00 |
| 13.04.2026 | 11,10 | 11,20 | 10,80 | 11,05 | 1,38% | - |
| 10.04.2026 | 11,00 | 11,20 | 10,75 | 10,90 | -0,46% | - |
| 09.04.2026 | 10,80 | 11,10 | 10,70 | 10,95 | 0,46% | - |
| 08.04.2026 | 10,80 | 11,30 | 10,70 | 10,90 | 0,46% | - |
| 07.04.2026 | 10,60 | 10,95 | 10,60 | 10,85 | 2,36% | - |
| 02.04.2026 | 10,50 | 10,70 | 10,30 | 10,60 | 1,92% | - |
| 01.04.2026 | 10,25 | 10,70 | 10,20 | 10,40 | 0,97% | - |
| 31.03.2026 | 10,00 | 10,40 | 10,00 | 10,30 | 1,98% | - |
| 30.03.2026 | 10,03 | 10,20 | 9,93 | 10,10 | 0,75% | - |
| 27.03.2026 | 10,30 | 10,50 | 9,93 | 10,03 | -2,67% | - |
| 26.03.2026 | 10,40 | 10,70 | 10,15 | 10,30 | -0,96% | - |
| 25.03.2026 | 10,50 | 10,60 | 10,10 | 10,40 | 0,00% | - |
| 24.03.2026 | 10,40 | 10,50 | 10,20 | 10,40 | 0,97% | - |
| 23.03.2026 | 10,10 | 10,60 | 10,03 | 10,30 | 0,00% | - |
| 20.03.2026 | 10,25 | 10,55 | 10,08 | 10,30 | -0,96% | - |
| 19.03.2026 | 10,85 | 11,00 | 10,03 | 10,40 | -3,70% | - |
| 18.03.2026 | 10,80 | 11,20 | 10,50 | 10,80 | -0,92% | - |
| 17.03.2026 | 10,60 | 11,30 | 10,60 | 10,90 | 0,93% | - |
| 16.03.2026 | 10,80 | 11,05 | 10,70 | 10,80 | 0,00% | - |
| 13.03.2026 | 10,90 | 11,30 | 10,80 | 10,80 | -2,70% | - |
| 12.03.2026 | 11,55 | 11,70 | 10,95 | 11,10 | -5,13% | - |
| 11.03.2026 | 11,10 | 12,55 | 10,90 | 11,70 | 4,46% | - |
| 10.03.2026 | 11,50 | 11,70 | 11,10 | 11,20 | -1,75% | - |
| 09.03.2026 | 11,50 | 11,60 | 11,00 | 11,40 | -0,44% | - |
| 06.03.2026 | 12,10 | 12,20 | 11,40 | 11,45 | -6,15% | - |
| 05.03.2026 | 12,00 | 12,30 | 11,80 | 12,20 | 1,24% | - |
| 04.03.2026 | 11,95 | 12,60 | 11,50 | 12,05 | 0,42% | - |
| 03.03.2026 | 10,45 | 12,10 | 10,03 | 12,00 | 12,15% | 800,00 |
| 02.03.2026 | 13,15 | 13,60 | 10,05 | 10,70 | -18,63% | 200,00 |
| 27.02.2026 | 13,10 | 13,40 | 12,70 | 13,15 | 1,15% | - |
| 26.02.2026 | 13,00 | 13,40 | 12,80 | 13,00 | -1,14% | - |
| 25.02.2026 | 13,00 | 13,45 | 12,95 | 13,15 | 0,38% | - |
| 24.02.2026 | 13,15 | 13,35 | 12,70 | 13,10 | -0,76% | - |
| 23.02.2026 | 13,10 | 13,35 | 12,90 | 13,20 | 0,00% | - |
| 20.02.2026 | 13,00 | 13,30 | 12,90 | 13,20 | 0,76% | - |
| 19.02.2026 | 13,40 | 13,65 | 13,00 | 13,10 | -3,32% | - |
| 18.02.2026 | 13,10 | 13,60 | 13,10 | 13,55 | 2,65% | - |
| 17.02.2026 | 13,00 | 13,40 | 12,90 | 13,20 | 0,76% | - |
| 16.02.2026 | 13,05 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 13.02.2026 | 13,05 | 13,35 | 12,85 | 13,10 | 0,38% | - |