32,860$
-1,17%
Echtzeit-Aktienkurs Surmodics
Bid:
Ask:
Aktienkurse zur Surmodics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 33,35 | 33,68 | 32,27 | 32,86 | -1,17% | 209.761,00 |
| 27.02.2025 | 35,73 | 35,73 | 33,14 | 33,25 | -7,38% | 151.277,00 |
| 26.02.2025 | 35,41 | 36,00 | 35,24 | 35,90 | 1,01% | 46.493,00 |
| 25.02.2025 | 35,20 | 35,59 | 34,91 | 35,54 | 1,43% | 81.414,00 |
| 24.02.2025 | 34,89 | 35,15 | 34,76 | 35,04 | 0,55% | 86.074,00 |
| 21.02.2025 | 34,60 | 34,94 | 34,55 | 34,85 | 1,37% | 84.717,00 |
| 20.02.2025 | 34,19 | 34,44 | 34,16 | 34,38 | 0,20% | 60.914,00 |
| 19.02.2025 | 34,05 | 34,42 | 34,05 | 34,31 | 0,65% | 86.510,00 |
| 18.02.2025 | 33,98 | 34,44 | 33,98 | 34,09 | -0,03% | 64.672,00 |
| 14.02.2025 | 34,22 | 34,86 | 34,02 | 34,10 | -0,18% | 286.946,00 |
| 13.02.2025 | 34,04 | 34,49 | 33,42 | 34,16 | 0,92% | 80.918,00 |
| 12.02.2025 | 34,15 | 35,14 | 33,85 | 33,85 | -1,63% | 96.070,00 |
| 11.02.2025 | 34,32 | 34,71 | 34,32 | 34,41 | -0,61% | 63.255,00 |
| 10.02.2025 | 33,93 | 34,96 | 33,85 | 34,62 | 1,67% | 124.223,00 |
| 07.02.2025 | 33,89 | 34,26 | 33,85 | 34,05 | -0,03% | 109.100,00 |
| 06.02.2025 | 33,86 | 34,81 | 32,97 | 34,06 | 0,62% | 257.044,00 |
| 05.02.2025 | 33,64 | 34,25 | 33,64 | 33,85 | 0,68% | 159.494,00 |
| 04.02.2025 | 33,79 | 34,43 | 33,46 | 33,62 | -1,32% | 115.840,00 |
| 03.02.2025 | 34,10 | 34,97 | 33,87 | 34,07 | 0,09% | 365.086,00 |
| 31.01.2025 | 35,27 | 36,21 | 33,97 | 34,04 | -4,06% | 155.359,00 |
| 30.01.2025 | 36,00 | 36,02 | 35,21 | 35,48 | -0,82% | 139.345,00 |
| 29.01.2025 | 35,92 | 36,00 | 35,50 | 35,78 | -0,04% | 102.914,00 |
| 28.01.2025 | 37,86 | 38,22 | 35,61 | 35,79 | -5,79% | 376.901,00 |
| 27.01.2025 | 38,14 | 38,55 | 37,80 | 37,99 | -0,42% | 73.936,00 |
| 24.01.2025 | 37,50 | 38,27 | 37,50 | 38,15 | 1,73% | 102.550,00 |
| 23.01.2025 | 36,95 | 37,56 | 36,23 | 37,50 | 1,11% | 83.285,00 |
| 22.01.2025 | 37,83 | 38,45 | 37,05 | 37,09 | -1,09% | 68.148,00 |
| 21.01.2025 | 37,18 | 37,83 | 37,10 | 37,50 | 1,68% | 261.416,00 |
| 17.01.2025 | 36,69 | 36,94 | 35,97 | 36,88 | 0,66% | 410.735,00 |
| 16.01.2025 | 36,85 | 37,00 | 36,10 | 36,64 | -0,46% | 150.747,00 |
| 15.01.2025 | 35,78 | 37,08 | 35,78 | 36,81 | 3,54% | 447.416,00 |
| 14.01.2025 | 35,73 | 35,94 | 34,76 | 35,55 | -0,81% | 565.532,00 |
| 13.01.2025 | 38,36 | 38,36 | 35,70 | 35,84 | -6,76% | 662.126,00 |
| 10.01.2025 | 38,60 | 38,76 | 37,52 | 38,44 | -1,44% | 375.770,00 |
| 08.01.2025 | 38,95 | 39,15 | 38,67 | 39,00 | 0,05% | 236.498,00 |
| 07.01.2025 | 39,71 | 40,07 | 38,82 | 38,98 | -1,84% | 172.047,00 |
| 06.01.2025 | 39,51 | 40,21 | 39,51 | 39,71 | 0,48% | 138.427,00 |
| 03.01.2025 | 39,75 | 39,98 | 39,50 | 39,52 | -0,40% | 45.492,00 |
| 02.01.2025 | 39,66 | 40,00 | 39,50 | 39,68 | 0,20% | 216.718,00 |
| 31.12.2024 | 39,63 | 39,79 | 39,47 | 39,60 | -0,08% | 145.959,00 |
| 30.12.2024 | 39,40 | 39,73 | 39,40 | 39,63 | 0,48% | 48.216,00 |
| 27.12.2024 | 39,53 | 39,61 | 39,25 | 39,44 | -0,58% | 38.524,00 |
| 26.12.2024 | 39,55 | 40,00 | 39,53 | 39,67 | -0,03% | 32.627,00 |
| 24.12.2024 | 39,56 | 39,77 | 39,52 | 39,68 | 0,40% | 56.739,00 |
| 23.12.2024 | 39,65 | 39,80 | 39,27 | 39,52 | -0,58% | 62.467,00 |
| 20.12.2024 | 40,10 | 40,18 | 39,55 | 39,75 | -0,40% | 164.586,00 |
| 19.12.2024 | 39,73 | 40,04 | 39,52 | 39,91 | 0,53% | 23.803,00 |
| 18.12.2024 | 39,96 | 39,99 | 39,50 | 39,70 | -0,65% | 67.324,00 |
| 17.12.2024 | 39,96 | 40,01 | 39,88 | 39,96 | -0,12% | 68.076,00 |
| 16.12.2024 | 39,96 | 40,05 | 39,83 | 40,01 | -0,05% | 97.859,00 |
| 13.12.2024 | 39,88 | 40,05 | 39,59 | 40,03 | 0,10% | 53.728,00 |
| 12.12.2024 | 40,00 | 40,00 | 39,62 | 39,99 | -0,02% | 61.078,00 |
| 11.12.2024 | 40,08 | 40,39 | 39,94 | 40,00 | 0,15% | 42.207,00 |
| 10.12.2024 | 40,13 | 40,30 | 39,94 | 39,94 | -0,47% | 50.110,00 |
| 09.12.2024 | 40,00 | 40,24 | 39,87 | 40,13 | 0,32% | 55.524,00 |
| 06.12.2024 | 40,00 | 40,03 | 39,89 | 40,00 | 0,18% | 101.125,00 |
| 05.12.2024 | 39,90 | 40,05 | 39,76 | 39,93 | 0,05% | 38.081,00 |
| 04.12.2024 | 39,49 | 40,04 | 39,35 | 39,91 | 1,06% | 99.030,00 |
| 03.12.2024 | 39,49 | 39,55 | 39,19 | 39,49 | -0,30% | 47.289,00 |
| 02.12.2024 | 39,51 | 39,68 | 39,40 | 39,61 | 0,41% | 41.123,00 |
| 29.11.2024 | 39,42 | 39,58 | 39,42 | 39,45 | -0,23% | 35.422,00 |
| 27.11.2024 | 39,50 | 39,68 | 39,41 | 39,54 | -0,10% | 120.025,00 |
| 26.11.2024 | 39,64 | 39,78 | 39,31 | 39,58 | 0,05% | 70.493,00 |
| 25.11.2024 | 39,30 | 39,61 | 39,12 | 39,56 | 0,58% | 62.077,00 |
| 22.11.2024 | 39,20 | 39,58 | 39,10 | 39,33 | 0,41% | 56.707,00 |
| 20.11.2024 | 39,15 | 39,20 | 39,07 | 39,17 | -0,05% | 83.426,00 |
| 19.11.2024 | 39,06 | 39,23 | 38,99 | 39,19 | -0,15% | 108.411,00 |
| 18.11.2024 | 38,66 | 39,26 | 38,29 | 39,25 | 1,37% | 60.461,00 |
| 15.11.2024 | 38,23 | 38,95 | 38,20 | 38,72 | 1,65% | 125.948,00 |
| 14.11.2024 | 38,12 | 38,37 | 37,86 | 38,09 | -0,29% | 109.549,00 |
| 13.11.2024 | 38,58 | 38,58 | 38,14 | 38,20 | -0,93% | 64.361,00 |
| 12.11.2024 | 38,43 | 38,93 | 38,43 | 38,56 | 0,21% | 149.162,00 |
| 11.11.2024 | 38,63 | 38,71 | 38,31 | 38,48 | 0,05% | 89.041,00 |
| 08.11.2024 | 38,47 | 38,75 | 38,42 | 38,46 | 0,16% | 74.944,00 |
| 07.11.2024 | 38,34 | 38,83 | 38,30 | 38,40 | -0,13% | 160.938,00 |
| 06.11.2024 | 38,60 | 38,85 | 38,02 | 38,45 | 2,10% | 223.220,00 |
| 05.11.2024 | 37,48 | 37,79 | 37,14 | 37,66 | 0,24% | 76.134,00 |
| 04.11.2024 | 37,61 | 37,82 | 37,39 | 37,57 | -0,16% | 102.096,00 |
| 01.11.2024 | 37,63 | 37,87 | 37,52 | 37,63 | 0,24% | 124.931,00 |
| 31.10.2024 | 37,50 | 37,60 | 37,50 | 37,54 | 0,11% | 55.445,00 |
| 30.10.2024 | 37,57 | 37,84 | 37,50 | 37,50 | -0,03% | 110.101,00 |
| 29.10.2024 | 37,63 | 37,70 | 37,50 | 37,51 | -0,77% | 200.585,00 |
| 28.10.2024 | 37,76 | 38,42 | 37,61 | 37,80 | 0,56% | 91.837,00 |
| 25.10.2024 | 38,14 | 38,37 | 37,51 | 37,59 | -1,42% | 145.886,00 |
| 24.10.2024 | 38,22 | 38,32 | 38,10 | 38,13 | -0,39% | 61.825,00 |
| 23.10.2024 | 38,19 | 38,62 | 38,19 | 38,28 | 0,00% | 163.535,00 |
| 22.10.2024 | 38,25 | 38,46 | 38,21 | 38,28 | -0,34% | 90.086,00 |
| 21.10.2024 | 38,21 | 38,52 | 38,21 | 38,41 | 0,39% | 91.204,00 |
| 18.10.2024 | 38,36 | 38,38 | 38,24 | 38,26 | -0,31% | 69.528,00 |
| 17.10.2024 | 38,51 | 38,61 | 38,35 | 38,38 | -0,39% | 156.037,00 |
| 16.10.2024 | 38,51 | 38,91 | 38,35 | 38,53 | -0,13% | 219.859,00 |
| 15.10.2024 | 38,33 | 38,92 | 38,33 | 38,58 | 0,68% | 254.758,00 |
| 14.10.2024 | 38,53 | 38,55 | 38,32 | 38,32 | -0,65% | 73.955,00 |
| 11.10.2024 | 38,55 | 38,76 | 38,51 | 38,57 | -0,26% | 123.321,00 |
| 10.10.2024 | 38,60 | 38,70 | 38,54 | 38,67 | 0,34% | 130.987,00 |
| 09.10.2024 | 38,20 | 38,61 | 38,20 | 38,54 | 0,89% | 75.862,00 |
| 08.10.2024 | 38,35 | 38,35 | 38,19 | 38,20 | -0,21% | 78.207,00 |
| 07.10.2024 | 38,47 | 38,58 | 38,14 | 38,28 | -0,36% | 77.976,00 |
| 04.10.2024 | 38,37 | 38,49 | 38,07 | 38,42 | 0,58% | 69.098,00 |
| 03.10.2024 | 38,31 | 38,41 | 38,11 | 38,20 | -0,44% | 57.897,00 |