15,460$
-0,23%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 15,85 | 16,11 | 15,22 | 15,46 | -0,23% | 2.553.832,00 |
| 12.02.2026 | 15,16 | 16,00 | 14,92 | 15,50 | 3,23% | 3.314.476,00 |
| 11.02.2026 | 13,80 | 15,11 | 13,72 | 15,01 | 7,68% | 5.239.165,00 |
| 10.02.2026 | 13,50 | 14,30 | 13,50 | 13,94 | 3,41% | 1.607.898,00 |
| 09.02.2026 | 13,43 | 13,63 | 13,14 | 13,48 | -0,52% | 1.032.141,00 |
| 06.02.2026 | 13,58 | 13,76 | 13,42 | 13,55 | 0,89% | 1.225.116,00 |
| 05.02.2026 | 14,16 | 14,24 | 13,39 | 13,43 | -4,41% | 1.351.532,00 |
| 04.02.2026 | 14,37 | 14,56 | 14,03 | 14,05 | -1,26% | 934.053,00 |
| 03.02.2026 | 14,74 | 15,01 | 14,14 | 14,23 | -3,85% | 1.409.522,00 |
| 02.02.2026 | 14,86 | 14,97 | 14,61 | 14,80 | -0,47% | 1.016.792,00 |
| 30.01.2026 | 14,43 | 14,87 | 14,35 | 14,87 | 2,69% | 1.022.923,00 |
| 29.01.2026 | 14,80 | 14,87 | 14,36 | 14,48 | -2,49% | 1.097.162,00 |
| 28.01.2026 | 15,24 | 15,32 | 14,79 | 14,85 | -2,94% | 1.161.368,00 |
| 27.01.2026 | 16,11 | 16,15 | 15,22 | 15,30 | -5,56% | 1.198.212,00 |
| 26.01.2026 | 16,12 | 16,28 | 15,79 | 16,20 | 2,53% | 1.732.363,00 |
| 22.01.2026 | 15,56 | 16,15 | 15,51 | 15,80 | 2,13% | 1.951.941,00 |
| 21.01.2026 | 15,76 | 15,86 | 15,43 | 15,47 | -1,02% | 1.260.067,00 |
| 20.01.2026 | 15,63 | 15,91 | 15,46 | 15,63 | -1,70% | 877.833,00 |
| 16.01.2026 | 15,92 | 16,44 | 15,84 | 15,90 | -0,62% | 1.013.436,00 |
| 15.01.2026 | 15,45 | 16,01 | 15,33 | 16,00 | 3,69% | 926.169,00 |
| 14.01.2026 | 16,09 | 16,09 | 15,29 | 15,43 | -4,04% | 2.517.440,00 |
| 13.01.2026 | 16,29 | 16,32 | 15,98 | 16,08 | -1,23% | 911.997,00 |
| 12.01.2026 | 15,95 | 16,30 | 15,65 | 16,28 | 0,99% | 1.497.481,00 |
| 09.01.2026 | 15,72 | 16,16 | 15,43 | 16,12 | 2,61% | 1.473.669,00 |
| 08.01.2026 | 15,50 | 16,28 | 15,45 | 15,71 | 0,45% | 2.272.141,00 |
| 07.01.2026 | 15,65 | 16,13 | 15,49 | 15,64 | 0,26% | 1.402.679,00 |
| 06.01.2026 | 15,23 | 15,61 | 15,17 | 15,60 | 1,76% | 1.353.266,00 |
| 05.01.2026 | 15,21 | 15,51 | 15,21 | 15,33 | 0,46% | 828.981,00 |
| 02.01.2026 | 15,44 | 15,55 | 15,18 | 15,26 | -1,23% | 1.164.494,00 |
| 31.12.2025 | 15,61 | 15,75 | 15,40 | 15,45 | -1,28% | 982.468,00 |
| 30.12.2025 | 15,68 | 16,03 | 15,47 | 15,65 | -0,63% | 1.229.388,00 |
| 29.12.2025 | 15,88 | 15,91 | 15,65 | 15,75 | -0,76% | 1.328.502,00 |
| 26.12.2025 | 15,66 | 16,05 | 15,53 | 15,87 | 1,54% | 773.441,00 |
| 24.12.2025 | 15,56 | 15,69 | 15,47 | 15,63 | 0,64% | 311.252,00 |
| 23.12.2025 | 15,65 | 15,69 | 15,21 | 15,53 | -1,08% | 1.155.607,00 |
| 22.12.2025 | 15,64 | 15,96 | 15,47 | 15,70 | 0,00% | 1.123.548,00 |
| 19.12.2025 | 15,72 | 15,88 | 15,68 | 15,70 | -0,82% | 2.035.698,00 |
| 18.12.2025 | 15,90 | 16,28 | 15,67 | 15,83 | 0,19% | 1.201.380,00 |
| 17.12.2025 | 15,46 | 16,08 | 15,45 | 15,80 | 1,80% | 3.929.380,00 |
| 16.12.2025 | 15,45 | 15,77 | 15,40 | 15,52 | 0,45% | 1.878.338,00 |
| 15.12.2025 | 15,63 | 15,66 | 15,24 | 15,45 | -1,15% | 2.601.340,00 |
| 12.12.2025 | 16,00 | 16,18 | 15,50 | 15,63 | -2,80% | 2.186.926,00 |
| 11.12.2025 | 16,52 | 16,56 | 16,04 | 16,08 | -2,84% | 2.455.077,00 |
| 10.12.2025 | 17,36 | 17,41 | 16,30 | 16,55 | -4,94% | 3.901.638,00 |
| 09.12.2025 | 16,75 | 17,47 | 16,75 | 17,41 | 4,13% | 2.550.467,00 |
| 08.12.2025 | 17,19 | 17,33 | 16,61 | 16,72 | -2,73% | 3.145.029,00 |
| 05.12.2025 | 17,36 | 17,36 | 16,92 | 17,19 | -1,09% | 1.574.354,00 |
| 04.12.2025 | 16,97 | 17,44 | 16,80 | 17,38 | 2,00% | 883.229,00 |
| 03.12.2025 | 16,72 | 17,07 | 16,71 | 17,04 | 1,67% | 1.422.817,00 |
| 02.12.2025 | 17,21 | 17,30 | 16,74 | 16,76 | -1,99% | 1.102.988,00 |
| 01.12.2025 | 17,00 | 17,46 | 16,85 | 17,10 | 0,18% | 1.300.278,00 |
| 28.11.2025 | 17,10 | 17,20 | 16,82 | 17,07 | 0,06% | 474.946,00 |
| 26.11.2025 | 16,85 | 17,15 | 16,79 | 17,06 | 1,01% | 1.018.857,00 |
| 25.11.2025 | 16,29 | 16,93 | 16,26 | 16,89 | 3,68% | 1.276.325,00 |
| 24.11.2025 | 15,89 | 16,90 | 15,89 | 16,29 | 6,44% | 2.019.686,00 |
| 20.11.2025 | 15,90 | 15,97 | 15,22 | 15,31 | -2,61% | 1.356.950,00 |
| 19.11.2025 | 15,13 | 16,06 | 14,98 | 15,72 | 3,52% | 2.594.212,00 |
| 18.11.2025 | 15,01 | 15,38 | 14,94 | 15,18 | 0,80% | 1.700.088,00 |
| 17.11.2025 | 15,33 | 15,57 | 14,98 | 15,06 | -1,70% | 2.282.227,00 |
| 13.11.2025 | 15,70 | 16,43 | 15,18 | 15,32 | -3,40% | 4.236.463,00 |
| 12.11.2025 | 15,71 | 16,02 | 15,40 | 15,86 | 0,73% | 4.103.480,00 |
| 11.11.2025 | 16,18 | 16,50 | 15,65 | 15,75 | -1,81% | 7.692.507,00 |
| 10.11.2025 | 17,75 | 18,46 | 15,95 | 16,04 | -25,42% | 10.557.028,00 |
| 07.11.2025 | 21,60 | 21,80 | 21,13 | 21,50 | -0,46% | 1.132.729,00 |
| 06.11.2025 | 21,93 | 21,93 | 21,46 | 21,60 | -1,55% | 1.051.935,00 |
| 05.11.2025 | 22,02 | 22,24 | 21,46 | 21,94 | -0,27% | 838.964,00 |
| 04.11.2025 | 21,50 | 22,29 | 21,45 | 22,00 | 1,34% | 1.055.821,00 |
| 03.11.2025 | 21,84 | 21,98 | 21,19 | 21,71 | -1,00% | 944.279,00 |
| 31.10.2025 | 22,10 | 22,39 | 21,67 | 21,93 | -1,04% | 923.429,00 |
| 30.10.2025 | 22,83 | 22,90 | 22,05 | 22,16 | -2,68% | 619.120,00 |
| 29.10.2025 | 22,81 | 23,44 | 22,31 | 22,77 | -0,74% | 1.060.876,00 |
| 28.10.2025 | 22,99 | 23,00 | 22,57 | 22,94 | 0,17% | 480.146,00 |
| 27.10.2025 | 22,95 | 23,19 | 22,60 | 22,90 | 0,44% | 1.080.493,00 |
| 24.10.2025 | 22,25 | 23,03 | 22,07 | 22,80 | 3,78% | 1.424.011,00 |
| 23.10.2025 | 21,20 | 22,19 | 20,71 | 21,97 | 3,24% | 2.229.422,00 |
| 22.10.2025 | 21,10 | 21,40 | 20,96 | 21,28 | 1,04% | 1.028.189,00 |
| 21.10.2025 | 20,89 | 21,10 | 20,72 | 21,06 | 1,01% | 785.128,00 |
| 20.10.2025 | 20,66 | 21,00 | 20,66 | 20,85 | 1,26% | 493.894,00 |
| 17.10.2025 | 20,99 | 21,11 | 20,46 | 20,59 | -2,56% | 654.951,00 |
| 16.10.2025 | 21,14 | 21,60 | 20,89 | 21,13 | 0,09% | 1.144.178,00 |
| 15.10.2025 | 21,07 | 21,18 | 20,58 | 21,11 | 0,86% | 1.602.714,00 |
| 14.10.2025 | 19,65 | 20,96 | 19,55 | 20,93 | 5,76% | 1.083.123,00 |
| 13.10.2025 | 19,85 | 20,16 | 19,58 | 19,79 | 0,20% | 1.174.013,00 |
| 10.10.2025 | 20,41 | 20,53 | 19,65 | 19,75 | -2,81% | 1.294.680,00 |
| 09.10.2025 | 20,52 | 20,77 | 20,16 | 20,32 | -1,29% | 1.481.526,00 |
| 08.10.2025 | 20,39 | 20,73 | 20,28 | 20,59 | 0,96% | 1.011.266,00 |
| 07.10.2025 | 20,30 | 20,71 | 20,23 | 20,39 | 0,00% | 1.244.297,00 |
| 06.10.2025 | 21,19 | 21,19 | 20,36 | 20,39 | -3,82% | 1.497.968,00 |
| 02.10.2025 | 21,18 | 21,35 | 20,62 | 21,20 | 0,07% | 1.317.889,00 |
| 01.10.2025 | 21,55 | 21,73 | 21,17 | 21,19 | -2,01% | 2.093.827,00 |
| 30.09.2025 | 21,90 | 22,11 | 21,58 | 21,62 | -1,32% | 1.363.074,00 |
| 29.09.2025 | 21,83 | 22,12 | 21,73 | 21,91 | 0,27% | 1.375.768,00 |
| 26.09.2025 | 21,59 | 22,03 | 21,59 | 21,85 | 1,20% | 905.786,00 |
| 25.09.2025 | 21,91 | 21,91 | 21,46 | 21,59 | -1,33% | 772.631,00 |
| 24.09.2025 | 21,59 | 22,06 | 21,59 | 21,88 | 0,51% | 655.387,00 |
| 23.09.2025 | 22,00 | 22,11 | 21,58 | 21,77 | -0,46% | 1.213.513,00 |
| 22.09.2025 | 21,66 | 21,97 | 21,44 | 21,87 | 1,16% | 1.257.282,00 |
| 19.09.2025 | 22,10 | 22,12 | 21,50 | 21,62 | -1,91% | 1.796.369,00 |
| 18.09.2025 | 21,69 | 22,04 | 21,60 | 22,04 | 1,10% | 2.101.376,00 |
| 17.09.2025 | 21,65 | 22,32 | 21,52 | 21,80 | 1,11% | 1.400.286,00 |