39,910$
1,06%
Echtzeit-Aktienkurs Surmodics
Bid:
Ask:
Aktienkurse zur Surmodics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2024 | 38,26 | 38,54 | 38,23 | 38,37 | -0,13% | 95.274,00 |
| 01.10.2024 | 38,76 | 38,76 | 38,27 | 38,42 | -0,93% | 65.654,00 |
| 30.09.2024 | 38,42 | 38,79 | 38,41 | 38,78 | 0,75% | 106.273,00 |
| 27.09.2024 | 38,57 | 38,75 | 38,18 | 38,49 | 0,13% | 62.279,00 |
| 26.09.2024 | 39,03 | 39,39 | 38,39 | 38,44 | -1,00% | 128.342,00 |
| 25.09.2024 | 39,18 | 39,18 | 38,80 | 38,83 | -0,74% | 155.840,00 |
| 24.09.2024 | 39,30 | 39,38 | 39,02 | 39,12 | -0,56% | 130.986,00 |
| 23.09.2024 | 39,27 | 39,53 | 39,25 | 39,34 | 0,18% | 57.633,00 |
| 20.09.2024 | 39,29 | 39,51 | 39,26 | 39,27 | -0,36% | 182.541,00 |
| 19.09.2024 | 39,54 | 39,54 | 39,19 | 39,41 | 0,28% | 52.426,00 |
| 18.09.2024 | 39,20 | 39,76 | 39,20 | 39,30 | 0,10% | 101.731,00 |
| 17.09.2024 | 39,48 | 39,49 | 39,24 | 39,26 | -0,46% | 127.153,00 |
| 16.09.2024 | 39,33 | 39,51 | 39,21 | 39,44 | 0,20% | 79.422,00 |
| 13.09.2024 | 39,32 | 39,38 | 38,98 | 39,36 | 0,90% | 91.255,00 |
| 12.09.2024 | 39,20 | 39,22 | 38,99 | 39,01 | -0,56% | 70.395,00 |
| 11.09.2024 | 39,51 | 39,79 | 39,22 | 39,23 | -0,98% | 156.480,00 |
| 10.09.2024 | 39,26 | 39,69 | 39,24 | 39,62 | 0,76% | 155.478,00 |
| 09.09.2024 | 38,90 | 39,35 | 38,85 | 39,32 | 1,24% | 157.078,00 |
| 06.09.2024 | 38,93 | 39,01 | 38,69 | 38,84 | -0,41% | 109.356,00 |
| 05.09.2024 | 38,93 | 39,00 | 38,77 | 39,00 | 0,49% | 49.587,00 |
| 04.09.2024 | 39,20 | 39,26 | 38,79 | 38,81 | -1,07% | 223.084,00 |
| 03.09.2024 | 39,55 | 39,64 | 39,18 | 39,23 | -1,01% | 90.346,00 |
| 30.08.2024 | 39,61 | 39,77 | 39,50 | 39,63 | -0,10% | 181.065,00 |
| 29.08.2024 | 39,88 | 39,88 | 39,55 | 39,67 | 0,28% | 58.634,00 |
| 28.08.2024 | 39,50 | 39,68 | 39,48 | 39,56 | 0,08% | 60.890,00 |
| 27.08.2024 | 39,59 | 39,59 | 39,43 | 39,53 | -0,10% | 63.683,00 |
| 26.08.2024 | 39,83 | 39,83 | 39,40 | 39,57 | -0,35% | 104.593,00 |
| 23.08.2024 | 39,97 | 40,12 | 39,66 | 39,71 | -0,65% | 132.246,00 |
| 22.08.2024 | 40,10 | 40,10 | 39,96 | 39,97 | -0,22% | 75.806,00 |
| 21.08.2024 | 40,28 | 40,28 | 40,02 | 40,06 | 0,10% | 50.914,00 |
| 20.08.2024 | 40,10 | 40,16 | 40,00 | 40,02 | -0,25% | 78.628,00 |
| 19.08.2024 | 40,08 | 40,16 | 40,04 | 40,12 | 0,15% | 46.581,00 |
| 16.08.2024 | 39,70 | 40,23 | 39,70 | 40,06 | 0,86% | 154.835,00 |
| 15.08.2024 | 39,60 | 39,82 | 39,38 | 39,72 | 1,04% | 118.236,00 |
| 14.08.2024 | 40,18 | 40,20 | 39,31 | 39,31 | -1,77% | 282.642,00 |
| 13.08.2024 | 40,18 | 40,37 | 40,00 | 40,02 | -2,49% | 782.316,00 |
| 12.08.2024 | 41,10 | 41,29 | 41,02 | 41,04 | -0,15% | 532.641,00 |
| 09.08.2024 | 41,10 | 41,30 | 41,01 | 41,10 | -0,02% | 221.754,00 |
| 08.08.2024 | 41,05 | 41,24 | 41,02 | 41,11 | 0,02% | 363.692,00 |
| 07.08.2024 | 41,30 | 41,30 | 41,00 | 41,10 | -0,32% | 152.787,00 |
| 06.08.2024 | 41,01 | 41,32 | 41,00 | 41,23 | 0,56% | 114.197,00 |
| 05.08.2024 | 41,11 | 41,15 | 40,57 | 41,00 | -0,58% | 253.188,00 |
| 02.08.2024 | 41,29 | 41,48 | 41,13 | 41,24 | -0,22% | 301.330,00 |
| 01.08.2024 | 41,31 | 41,45 | 41,30 | 41,33 | -0,17% | 184.924,00 |
| 31.07.2024 | 41,50 | 41,56 | 41,22 | 41,40 | -0,22% | 261.756,00 |
| 30.07.2024 | 41,54 | 41,54 | 41,35 | 41,49 | 0,22% | 102.010,00 |
| 29.07.2024 | 41,42 | 41,62 | 41,36 | 41,40 | -0,17% | 232.471,00 |
| 26.07.2024 | 41,77 | 41,77 | 41,31 | 41,47 | -0,10% | 192.625,00 |
| 25.07.2024 | 41,88 | 41,88 | 41,40 | 41,51 | -0,72% | 234.161,00 |
| 24.07.2024 | 41,73 | 41,83 | 41,73 | 41,81 | 0,02% | 154.973,00 |
| 23.07.2024 | 41,81 | 41,84 | 41,72 | 41,80 | 0,05% | 255.050,00 |
| 22.07.2024 | 41,79 | 41,80 | 41,66 | 41,78 | 0,29% | 239.808,00 |
| 19.07.2024 | 41,77 | 41,77 | 41,58 | 41,66 | -0,31% | 260.487,00 |
| 18.07.2024 | 41,95 | 41,98 | 41,71 | 41,79 | -0,38% | 451.492,00 |
| 17.07.2024 | 42,05 | 42,13 | 41,93 | 41,95 | -0,38% | 201.386,00 |
| 16.07.2024 | 42,05 | 42,11 | 41,85 | 42,11 | 0,33% | 143.311,00 |
| 15.07.2024 | 42,25 | 42,25 | 41,73 | 41,97 | -0,47% | 255.674,00 |