13,650$
1,22%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 13,47 | 13,65 | 13,09 | 13,65 | 1,22% | 971.849,00 |
| 27.05.2026 | 13,53 | 13,81 | 13,36 | 13,49 | 0,30% | 926.461,00 |
| 26.05.2026 | 13,40 | 13,69 | 13,25 | 13,45 | 0,34% | 1.254.525,00 |
| 22.05.2026 | 13,27 | 13,50 | 13,21 | 13,40 | 0,90% | 967.747,00 |
| 21.05.2026 | 13,48 | 13,55 | 13,14 | 13,28 | -1,56% | 1.044.760,00 |
| 20.05.2026 | 13,69 | 13,88 | 13,48 | 13,49 | -1,39% | 926.040,00 |
| 19.05.2026 | 13,84 | 13,89 | 13,50 | 13,68 | -1,65% | 1.758.823,00 |
| 18.05.2026 | 13,99 | 14,20 | 13,80 | 13,91 | -0,32% | 1.636.836,00 |
| 15.05.2026 | 14,54 | 14,60 | 13,87 | 13,96 | -3,63% | 1.435.047,00 |
| 14.05.2026 | 14,37 | 14,54 | 14,01 | 14,48 | 1,22% | 3.433.989,00 |
| 13.05.2026 | 13,98 | 14,31 | 13,87 | 14,31 | 2,40% | 2.169.679,00 |
| 12.05.2026 | 13,75 | 14,30 | 13,39 | 13,97 | 1,31% | 1.823.776,00 |
| 11.05.2026 | 14,40 | 14,44 | 13,75 | 13,79 | -4,50% | 1.039.399,00 |
| 08.05.2026 | 14,31 | 14,54 | 14,14 | 14,44 | 0,91% | 1.262.293,00 |
| 07.05.2026 | 14,73 | 15,17 | 14,14 | 14,31 | -1,92% | 1.405.652,00 |
| 06.05.2026 | 14,49 | 15,12 | 13,91 | 14,59 | 2,21% | 4.522.461,00 |
| 05.05.2026 | 14,08 | 15,11 | 13,81 | 14,28 | 0,49% | 2.753.936,00 |
| 04.05.2026 | 14,21 | 14,64 | 14,08 | 14,21 | -0,46% | 2.193.815,00 |
| 01.05.2026 | 14,16 | 14,69 | 14,02 | 14,27 | 1,78% | 2.157.550,00 |
| 30.04.2026 | 13,87 | 14,11 | 13,53 | 14,02 | 1,08% | 1.333.244,00 |
| 29.04.2026 | 14,16 | 14,23 | 13,76 | 13,87 | -3,34% | 930.549,00 |
| 28.04.2026 | 14,51 | 14,70 | 14,34 | 14,35 | -1,31% | 915.118,00 |
| 27.04.2026 | 14,42 | 14,84 | 14,42 | 14,54 | 1,25% | 847.826,00 |
| 24.04.2026 | 14,47 | 14,52 | 13,89 | 14,36 | -1,85% | 1.272.057,00 |
| 23.04.2026 | 14,72 | 15,04 | 14,58 | 14,63 | -0,68% | 1.082.471,00 |
| 22.04.2026 | 14,70 | 14,89 | 14,46 | 14,73 | 1,06% | 925.151,00 |
| 21.04.2026 | 14,44 | 14,72 | 14,26 | 14,58 | 1,85% | 1.029.627,00 |
| 20.04.2026 | 13,89 | 14,34 | 13,89 | 14,31 | 2,21% | 869.864,00 |
| 17.04.2026 | 13,71 | 14,18 | 13,60 | 14,00 | 4,17% | 1.256.038,00 |
| 16.04.2026 | 13,19 | 13,44 | 13,19 | 13,44 | 1,66% | 699.529,00 |
| 15.04.2026 | 13,08 | 13,26 | 12,81 | 13,22 | 0,92% | 688.670,00 |
| 14.04.2026 | 13,10 | 13,31 | 12,97 | 13,10 | 0,08% | 740.407,00 |
| 13.04.2026 | 12,79 | 13,14 | 12,67 | 13,09 | 1,39% | 650.724,00 |
| 10.04.2026 | 13,03 | 13,13 | 12,81 | 12,91 | -0,19% | 833.167,00 |
| 09.04.2026 | 12,51 | 13,03 | 12,50 | 12,94 | 2,17% | 812.859,00 |
| 08.04.2026 | 13,07 | 13,19 | 12,63 | 12,66 | 0,16% | 1.500.608,00 |
| 07.04.2026 | 12,47 | 12,70 | 12,35 | 12,64 | 2,76% | 1.073.316,00 |
| 06.04.2026 | 12,24 | 12,57 | 12,11 | 12,30 | 0,99% | 1.030.203,00 |
| 02.04.2026 | 11,90 | 12,36 | 11,88 | 12,18 | -0,77% | 2.141.749,00 |
| 01.04.2026 | 11,93 | 12,40 | 11,86 | 12,28 | 2,98% | 1.927.433,00 |
| 31.03.2026 | 11,60 | 12,04 | 11,60 | 11,92 | 2,67% | 1.041.822,00 |
| 30.03.2026 | 11,50 | 11,68 | 11,41 | 11,61 | 0,96% | 806.431,00 |
| 27.03.2026 | 11,78 | 11,84 | 11,45 | 11,50 | -2,99% | 772.147,00 |
| 26.03.2026 | 12,03 | 12,32 | 11,82 | 11,86 | -1,62% | 884.669,00 |
| 25.03.2026 | 12,11 | 12,17 | 11,67 | 12,05 | 0,42% | 944.194,00 |
| 24.03.2026 | 11,93 | 12,13 | 11,80 | 12,00 | 0,08% | 875.171,00 |
| 23.03.2026 | 12,14 | 12,21 | 11,77 | 11,99 | 1,52% | 1.647.545,00 |
| 20.03.2026 | 11,95 | 12,10 | 11,69 | 11,81 | -1,99% | 1.614.545,00 |
| 19.03.2026 | 12,21 | 12,46 | 11,61 | 12,05 | -2,51% | 1.837.561,00 |
| 18.03.2026 | 12,46 | 12,53 | 12,12 | 12,36 | -2,29% | 1.721.850,00 |
| 17.03.2026 | 12,40 | 12,78 | 12,32 | 12,65 | 2,10% | 876.140,00 |
| 16.03.2026 | 12,45 | 12,71 | 12,28 | 12,39 | 0,00% | 1.509.637,00 |
| 13.03.2026 | 12,83 | 12,90 | 12,36 | 12,39 | -2,75% | 1.295.552,00 |
| 12.03.2026 | 13,35 | 13,50 | 12,70 | 12,74 | -5,49% | 1.463.699,00 |
| 11.03.2026 | 13,11 | 13,58 | 12,85 | 13,48 | 4,09% | 4.330.846,00 |
| 10.03.2026 | 13,20 | 13,65 | 12,91 | 12,95 | -2,63% | 1.529.236,00 |
| 09.03.2026 | 12,87 | 13,40 | 12,72 | 13,30 | -0,45% | 1.453.570,00 |
| 06.03.2026 | 13,70 | 13,98 | 13,28 | 13,36 | -5,32% | 2.259.912,00 |
| 05.03.2026 | 13,79 | 14,19 | 13,73 | 14,11 | 0,25% | 1.940.985,00 |
| 04.03.2026 | 13,84 | 14,65 | 13,74 | 14,08 | 1,11% | 2.753.270,00 |
| 03.03.2026 | 12,41 | 14,09 | 12,25 | 13,92 | -12,40% | 5.879.140,00 |
| 02.03.2026 | 15,42 | 15,90 | 15,01 | 15,89 | 2,52% | 3.083.019,00 |
| 27.02.2026 | 15,33 | 15,76 | 15,03 | 15,50 | 0,78% | 1.487.180,00 |
| 26.02.2026 | 15,49 | 15,58 | 15,14 | 15,38 | -0,71% | 1.598.502,00 |
| 25.02.2026 | 15,52 | 15,79 | 15,35 | 15,49 | 0,65% | 2.185.447,00 |
| 24.02.2026 | 15,53 | 15,72 | 14,99 | 15,39 | -0,65% | 1.718.565,00 |
| 23.02.2026 | 15,54 | 15,75 | 15,37 | 15,49 | -0,32% | 1.191.987,00 |
| 20.02.2026 | 15,31 | 15,56 | 15,18 | 15,54 | 1,04% | 1.487.954,00 |
| 19.02.2026 | 15,88 | 15,92 | 15,31 | 15,38 | -3,81% | 1.184.758,00 |
| 18.02.2026 | 15,90 | 16,02 | 15,55 | 15,99 | 2,50% | 1.175.115,00 |
| 17.02.2026 | 15,44 | 15,80 | 15,37 | 15,60 | 0,91% | 1.116.720,00 |
| 13.02.2026 | 15,85 | 16,11 | 15,22 | 15,46 | -0,23% | 2.553.839,00 |
| 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 |