29,220$
1,63%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 28,79 | 29,81 | 28,79 | 29,22 | 1,63% | 427.366,00 |
| 01.11.2024 | 28,95 | 29,48 | 28,65 | 28,75 | -0,17% | 433.906,00 |
| 31.10.2024 | 29,39 | 29,56 | 28,80 | 28,80 | -1,94% | 418.197,00 |
| 30.10.2024 | 29,72 | 30,31 | 29,34 | 29,37 | -2,30% | 416.760,00 |
| 29.10.2024 | 29,68 | 30,38 | 29,50 | 30,06 | 0,91% | 418.050,00 |
| 28.10.2024 | 29,89 | 30,38 | 29,68 | 29,79 | 1,09% | 499.076,00 |
| 25.10.2024 | 30,25 | 30,47 | 29,14 | 29,47 | -4,54% | 753.361,00 |
| 24.10.2024 | 31,58 | 31,98 | 30,78 | 30,87 | -2,16% | 510.336,00 |
| 23.10.2024 | 31,62 | 32,23 | 31,46 | 31,55 | -0,13% | 571.688,00 |
| 22.10.2024 | 31,60 | 31,79 | 31,16 | 31,59 | -0,91% | 815.270,00 |
| 21.10.2024 | 32,98 | 33,22 | 31,87 | 31,88 | -3,45% | 793.020,00 |
| 18.10.2024 | 33,00 | 33,37 | 32,63 | 33,02 | -0,03% | 493.306,00 |
| 17.10.2024 | 32,45 | 33,07 | 32,11 | 33,03 | 1,07% | 435.240,00 |
| 16.10.2024 | 32,25 | 33,14 | 32,12 | 32,68 | 2,51% | 497.064,00 |
| 15.10.2024 | 31,75 | 32,61 | 31,62 | 31,88 | 0,41% | 653.969,00 |
| 14.10.2024 | 31,23 | 31,94 | 30,41 | 31,75 | 4,24% | 499.342,00 |
| 11.10.2024 | 29,80 | 30,88 | 29,80 | 30,46 | 0,33% | 424.985,00 |
| 10.10.2024 | 29,29 | 30,59 | 29,29 | 30,36 | 2,26% | 415.268,00 |
| 09.10.2024 | 29,55 | 29,80 | 29,37 | 29,69 | 0,54% | 1.030.872,00 |
| 08.10.2024 | 30,07 | 30,29 | 29,53 | 29,53 | -2,06% | 722.787,00 |
| 07.10.2024 | 30,50 | 31,04 | 30,07 | 30,15 | -3,24% | 580.568,00 |
| 04.10.2024 | 31,63 | 31,64 | 30,87 | 31,16 | -0,10% | 445.446,00 |
| 03.10.2024 | 31,87 | 32,21 | 30,69 | 31,19 | -2,59% | 541.300,00 |
| 02.10.2024 | 32,43 | 32,58 | 31,81 | 32,02 | -1,48% | 475.184,00 |
| 01.10.2024 | 32,10 | 32,60 | 31,58 | 32,50 | 0,90% | 469.298,00 |
| 30.09.2024 | 31,81 | 32,33 | 31,44 | 32,21 | 0,91% | 581.680,00 |
| 27.09.2024 | 32,67 | 32,67 | 31,47 | 31,92 | -0,96% | 1.072.785,00 |
| 26.09.2024 | 32,79 | 33,21 | 31,91 | 32,23 | -0,09% | 478.056,00 |
| 25.09.2024 | 32,70 | 32,70 | 32,02 | 32,26 | -1,19% | 581.607,00 |
| 24.09.2024 | 32,29 | 32,76 | 32,09 | 32,65 | 0,99% | 313.839,00 |
| 23.09.2024 | 32,64 | 33,05 | 31,44 | 32,33 | -0,77% | 675.263,00 |
| 20.09.2024 | 32,77 | 33,23 | 32,35 | 32,58 | -1,66% | 725.474,00 |
| 19.09.2024 | 32,90 | 33,15 | 31,86 | 33,13 | 3,02% | 1.006.271,00 |
| 18.09.2024 | 31,41 | 33,90 | 31,10 | 32,16 | 2,49% | 1.035.892,00 |
| 17.09.2024 | 32,00 | 32,08 | 31,11 | 31,38 | -1,51% | 804.900,00 |
| 16.09.2024 | 31,18 | 32,14 | 31,11 | 31,86 | 2,77% | 655.536,00 |
| 13.09.2024 | 30,46 | 31,24 | 30,17 | 31,00 | 3,47% | 902.569,00 |
| 12.09.2024 | 30,50 | 30,50 | 29,70 | 29,96 | -1,61% | 744.470,00 |
| 11.09.2024 | 29,56 | 30,55 | 29,24 | 30,45 | 2,28% | 359.799,00 |
| 10.09.2024 | 30,27 | 30,27 | 29,46 | 29,77 | -1,23% | 545.038,00 |
| 09.09.2024 | 29,97 | 31,01 | 29,93 | 30,14 | -0,17% | 618.919,00 |
| 06.09.2024 | 31,03 | 31,03 | 29,60 | 30,19 | -2,58% | 641.808,00 |
| 05.09.2024 | 31,01 | 31,71 | 30,36 | 30,99 | 0,16% | 907.390,00 |
| 04.09.2024 | 31,30 | 31,50 | 30,80 | 30,94 | -1,56% | 476.241,00 |
| 03.09.2024 | 31,38 | 32,34 | 31,23 | 31,43 | -1,63% | 547.172,00 |
| 30.08.2024 | 31,54 | 32,08 | 31,23 | 31,95 | 1,65% | 718.509,00 |
| 29.08.2024 | 32,40 | 32,40 | 31,37 | 31,43 | -1,81% | 708.907,00 |
| 28.08.2024 | 32,49 | 32,74 | 31,96 | 32,01 | -1,48% | 812.667,00 |
| 27.08.2024 | 32,60 | 33,18 | 32,20 | 32,49 | 0,19% | 655.775,00 |
| 26.08.2024 | 33,70 | 33,97 | 32,37 | 32,43 | -3,74% | 1.586.603,00 |
| 23.08.2024 | 28,84 | 33,95 | 28,84 | 33,69 | 17,63% | 5.229.969,00 |
| 22.08.2024 | 28,00 | 28,96 | 27,80 | 28,64 | 2,54% | 991.445,00 |
| 21.08.2024 | 28,00 | 28,08 | 27,65 | 27,93 | 0,29% | 827.872,00 |
| 20.08.2024 | 28,55 | 28,68 | 27,66 | 27,85 | -2,69% | 1.207.735,00 |
| 19.08.2024 | 29,12 | 29,41 | 28,52 | 28,62 | -1,38% | 741.722,00 |
| 16.08.2024 | 29,82 | 30,13 | 28,98 | 29,02 | -3,20% | 915.289,00 |
| 15.08.2024 | 29,83 | 30,38 | 29,53 | 29,98 | 2,88% | 355.683,00 |
| 14.08.2024 | 30,05 | 30,06 | 29,13 | 29,14 | -2,87% | 577.448,00 |
| 13.08.2024 | 29,45 | 30,10 | 29,28 | 30,00 | 3,09% | 582.802,00 |
| 12.08.2024 | 29,73 | 30,05 | 28,69 | 29,10 | -2,15% | 431.885,00 |
| 09.08.2024 | 29,75 | 30,00 | 29,20 | 29,74 | -0,80% | 703.859,00 |
| 08.08.2024 | 28,75 | 30,01 | 28,52 | 29,98 | 4,84% | 552.164,00 |
| 07.08.2024 | 29,15 | 30,69 | 28,57 | 28,60 | -3,53% | 681.946,00 |
| 06.08.2024 | 27,57 | 31,05 | 25,78 | 29,64 | 3,20% | 1.841.001,00 |
| 05.08.2024 | 27,66 | 29,01 | 27,01 | 28,72 | -1,15% | 1.249.158,00 |
| 02.08.2024 | 29,03 | 29,69 | 28,48 | 29,06 | -3,86% | 804.751,00 |
| 01.08.2024 | 30,26 | 31,06 | 29,97 | 30,22 | -0,62% | 670.761,00 |
| 31.07.2024 | 31,39 | 31,47 | 30,30 | 30,41 | -2,56% | 671.244,00 |
| 30.07.2024 | 31,22 | 31,57 | 30,81 | 31,21 | 0,32% | 1.311.204,00 |
| 29.07.2024 | 31,80 | 32,52 | 30,95 | 31,11 | -2,87% | 1.584.132,00 |
| 26.07.2024 | 31,31 | 32,21 | 30,88 | 32,03 | 4,13% | 1.261.912,00 |
| 25.07.2024 | 29,68 | 31,29 | 29,57 | 30,76 | 3,64% | 1.057.579,00 |
| 24.07.2024 | 28,39 | 30,04 | 28,18 | 29,68 | 4,73% | 1.660.596,00 |
| 23.07.2024 | 28,23 | 28,88 | 27,44 | 28,34 | 0,57% | 1.343.721,00 |
| 22.07.2024 | 28,98 | 29,20 | 27,36 | 28,18 | -2,99% | 1.502.440,00 |
| 19.07.2024 | 30,41 | 30,50 | 28,86 | 29,05 | -0,17% | 2.757.091,00 |
| 18.07.2024 | 29,95 | 31,44 | 28,78 | 29,10 | -1,52% | 2.379.848,00 |
| 17.07.2024 | 27,62 | 29,68 | 26,91 | 29,55 | 6,18% | 1.532.892,00 |
| 16.07.2024 | 26,23 | 27,89 | 26,23 | 27,83 | 7,99% | 1.012.481,00 |
| 15.07.2024 | 26,79 | 27,15 | 25,44 | 25,77 | -4,09% | 956.207,00 |
| 12.07.2024 | 25,92 | 27,30 | 25,74 | 26,87 | 5,17% | 1.115.244,00 |
| 11.07.2024 | 24,16 | 25,61 | 24,03 | 25,55 | 8,68% | 1.508.419,00 |
| 10.07.2024 | 24,24 | 24,37 | 23,10 | 23,51 | -2,29% | 880.088,00 |
| 09.07.2024 | 22,99 | 24,20 | 22,92 | 24,06 | 4,25% | 860.688,00 |
| 08.07.2024 | 23,67 | 23,82 | 23,02 | 23,08 | -1,41% | 572.245,00 |
| 05.07.2024 | 23,43 | 23,51 | 22,88 | 23,41 | -0,81% | 517.201,00 |
| 03.07.2024 | 23,91 | 23,91 | 23,41 | 23,60 | -0,51% | 333.308,00 |
| 02.07.2024 | 23,59 | 23,95 | 23,30 | 23,72 | 1,32% | 646.672,00 |
| 01.07.2024 | 23,77 | 24,07 | 23,08 | 23,41 | -1,43% | 806.221,00 |
| 28.06.2024 | 24,68 | 24,94 | 23,34 | 23,75 | -2,34% | 2.090.686,00 |
| 27.06.2024 | 23,61 | 24,35 | 23,41 | 24,32 | 3,27% | 701.995,00 |
| 26.06.2024 | 23,03 | 23,57 | 22,25 | 23,55 | 2,21% | 938.692,00 |
| 25.06.2024 | 23,74 | 23,74 | 22,44 | 23,04 | -2,87% | 2.431.685,00 |
| 24.06.2024 | 24,53 | 24,80 | 23,71 | 23,72 | -3,14% | 597.273,00 |
| 21.06.2024 | 23,65 | 24,91 | 23,60 | 24,49 | 3,46% | 1.025.430,00 |
| 20.06.2024 | 24,86 | 25,04 | 23,47 | 23,67 | -5,51% | 712.314,00 |
| 18.06.2024 | 25,07 | 25,49 | 24,82 | 25,05 | -0,32% | 644.085,00 |
| 17.06.2024 | 24,94 | 25,49 | 24,66 | 25,13 | 0,52% | 711.510,00 |
| 14.06.2024 | 24,80 | 25,30 | 24,27 | 25,00 | -1,26% | 738.640,00 |
| 13.06.2024 | 26,52 | 26,69 | 25,05 | 25,32 | -4,92% | 637.873,00 |