27,620$
-1,07%
Echtzeit-Aktienkurs Surmodics Inc.
Bid:
Ask:
Aktienkurse zur Surmodics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 27,80 | 27,95 | 27,30 | 27,62 | -1,07% | 64.527,00 |
| 13.10.2025 | 28,54 | 28,66 | 27,61 | 27,92 | -2,48% | 115.080,00 |
| 10.10.2025 | 28,81 | 28,81 | 28,49 | 28,63 | -0,62% | 159.593,00 |
| 09.10.2025 | 28,71 | 28,94 | 28,55 | 28,81 | 0,35% | 122.027,00 |
| 08.10.2025 | 28,99 | 29,00 | 28,70 | 28,71 | -0,38% | 81.969,00 |
| 07.10.2025 | 28,60 | 28,90 | 28,52 | 28,82 | 0,42% | 90.029,00 |
| 06.10.2025 | 29,10 | 29,16 | 28,61 | 28,70 | -4,01% | 99.315,00 |
| 02.10.2025 | 29,94 | 30,20 | 29,85 | 29,90 | -0,03% | 158.527,00 |
| 01.10.2025 | 29,65 | 30,08 | 29,54 | 29,91 | 0,07% | 99.511,00 |
| 30.09.2025 | 29,85 | 30,29 | 29,83 | 29,89 | -0,07% | 146.439,00 |
| 29.09.2025 | 30,00 | 30,09 | 29,69 | 29,91 | -0,10% | 128.439,00 |
| 26.09.2025 | 30,81 | 30,91 | 29,06 | 29,94 | -2,86% | 282.363,00 |
| 25.09.2025 | 30,49 | 31,09 | 30,46 | 30,82 | 1,18% | 156.002,00 |
| 24.09.2025 | 31,06 | 31,17 | 30,29 | 30,46 | -2,06% | 118.150,00 |
| 23.09.2025 | 32,01 | 32,17 | 31,02 | 31,10 | -3,33% | 153.058,00 |
| 22.09.2025 | 32,16 | 32,62 | 31,80 | 32,17 | -0,43% | 87.917,00 |
| 19.09.2025 | 32,31 | 32,99 | 32,25 | 32,31 | 0,36% | 202.655,00 |
| 18.09.2025 | 32,00 | 32,30 | 31,65 | 32,20 | 1,11% | 123.367,00 |
| 17.09.2025 | 32,03 | 32,15 | 31,62 | 31,84 | -0,25% | 155.865,00 |
| 16.09.2025 | 32,39 | 32,39 | 31,20 | 31,92 | -1,39% | 165.296,00 |
| 15.09.2025 | 32,24 | 32,50 | 31,79 | 32,37 | 1,28% | 104.169,00 |
| 12.09.2025 | 32,10 | 32,27 | 31,77 | 31,96 | -0,96% | 134.447,00 |
| 11.09.2025 | 32,00 | 32,48 | 31,64 | 32,27 | 0,47% | 74.103,00 |
| 10.09.2025 | 32,86 | 32,95 | 31,34 | 32,12 | -2,22% | 202.480,00 |
| 09.09.2025 | 33,00 | 33,17 | 32,67 | 32,85 | -0,24% | 140.719,00 |
| 08.09.2025 | 32,46 | 32,94 | 31,86 | 32,93 | 1,70% | 96.542,00 |
| 05.09.2025 | 33,60 | 34,04 | 32,22 | 32,38 | -3,02% | 99.841,00 |
| 04.09.2025 | 33,90 | 33,90 | 33,14 | 33,39 | -2,00% | 199.386,00 |
| 03.09.2025 | 34,23 | 34,27 | 33,44 | 34,07 | -0,79% | 162.394,00 |
| 02.09.2025 | 33,80 | 34,74 | 33,80 | 34,34 | 0,88% | 257.374,00 |
| 29.08.2025 | 34,51 | 34,51 | 33,97 | 34,04 | -0,84% | 100.645,00 |
| 28.08.2025 | 34,31 | 34,46 | 34,09 | 34,33 | 0,53% | 112.210,00 |
| 27.08.2025 | 34,65 | 35,03 | 34,00 | 34,15 | -1,56% | 191.998,00 |
| 26.08.2025 | 35,44 | 35,93 | 34,46 | 34,69 | -1,76% | 276.296,00 |
| 25.08.2025 | 36,94 | 37,10 | 35,24 | 35,31 | -5,06% | 155.973,00 |
| 22.08.2025 | 36,25 | 37,77 | 35,28 | 37,19 | 3,05% | 966.851,00 |
| 21.08.2025 | 36,61 | 37,39 | 35,50 | 36,09 | -2,20% | 585.007,00 |
| 20.08.2025 | 37,51 | 38,42 | 36,61 | 36,90 | -1,18% | 455.196,00 |
| 19.08.2025 | 36,90 | 37,82 | 34,99 | 37,34 | 1,22% | 547.392,00 |
| 18.08.2025 | 37,62 | 37,62 | 36,50 | 36,89 | -1,52% | 509.864,00 |
| 15.08.2025 | 37,95 | 38,58 | 37,02 | 37,46 | -0,48% | 408.956,00 |
| 14.08.2025 | 37,75 | 38,23 | 36,86 | 37,64 | -0,92% | 289.326,00 |
| 13.08.2025 | 37,65 | 38,31 | 37,65 | 37,99 | 0,18% | 229.880,00 |
| 12.08.2025 | 38,00 | 38,50 | 37,66 | 37,92 | -0,21% | 196.527,00 |
| 11.08.2025 | 37,04 | 38,50 | 37,04 | 38,00 | 7,31% | 373.962,00 |
| 08.08.2025 | 35,00 | 36,15 | 35,00 | 35,41 | 1,14% | 186.175,00 |
| 07.08.2025 | 35,32 | 35,70 | 34,76 | 35,01 | -0,06% | 169.059,00 |
| 06.08.2025 | 35,18 | 35,76 | 35,01 | 35,03 | -1,07% | 70.626,00 |
| 05.08.2025 | 35,56 | 35,89 | 34,85 | 35,41 | -0,62% | 135.485,00 |
| 04.08.2025 | 36,05 | 36,77 | 34,64 | 35,63 | -1,30% | 312.672,00 |
| 01.08.2025 | 35,91 | 36,88 | 35,80 | 36,10 | 0,33% | 172.694,00 |
| 31.07.2025 | 37,28 | 37,40 | 35,55 | 35,98 | -3,87% | 401.347,00 |
| 30.07.2025 | 37,73 | 38,10 | 37,20 | 37,43 | -0,35% | 257.924,00 |
| 29.07.2025 | 36,65 | 37,62 | 36,65 | 37,56 | 2,45% | 336.592,00 |
| 28.07.2025 | 36,50 | 38,26 | 36,50 | 36,66 | 1,83% | 886.224,00 |
| 25.07.2025 | 31,94 | 36,14 | 31,84 | 36,00 | 12,32% | 496.803,00 |
| 24.07.2025 | 32,32 | 32,32 | 31,81 | 32,05 | -1,20% | 101.415,00 |
| 23.07.2025 | 31,98 | 32,94 | 31,71 | 32,44 | 1,68% | 154.881,00 |
| 22.07.2025 | 31,00 | 32,02 | 31,00 | 31,91 | 2,36% | 98.380,00 |
| 21.07.2025 | 30,07 | 31,36 | 30,00 | 31,17 | 3,18% | 46.750,00 |
| 18.07.2025 | 30,85 | 31,53 | 30,00 | 30,21 | -1,32% | 67.548,00 |
| 17.07.2025 | 31,22 | 31,48 | 30,50 | 30,62 | -1,91% | 116.025,00 |
| 16.07.2025 | 31,55 | 31,63 | 31,13 | 31,21 | -0,38% | 81.171,00 |
| 15.07.2025 | 31,30 | 31,50 | 31,05 | 31,33 | -0,19% | 39.573,00 |
| 14.07.2025 | 30,90 | 31,52 | 30,80 | 31,39 | 1,68% | 49.082,00 |
| 11.07.2025 | 30,98 | 31,24 | 30,54 | 30,87 | -0,48% | 75.417,00 |
| 10.07.2025 | 30,80 | 31,47 | 30,67 | 31,02 | 0,58% | 66.168,00 |
| 09.07.2025 | 30,20 | 30,88 | 29,51 | 30,84 | 2,77% | 68.495,00 |
| 08.07.2025 | 29,62 | 30,20 | 29,62 | 30,01 | 1,18% | 75.614,00 |
| 07.07.2025 | 29,97 | 31,06 | 29,57 | 29,66 | -1,10% | 101.374,00 |
| 03.07.2025 | 29,24 | 30,60 | 29,24 | 29,99 | 3,20% | 140.852,00 |
| 02.07.2025 | 29,19 | 29,46 | 28,90 | 29,06 | -0,75% | 64.032,00 |
| 01.07.2025 | 29,70 | 30,49 | 29,04 | 29,28 | -1,73% | 71.232,00 |
| 30.06.2025 | 29,22 | 30,14 | 28,83 | 29,80 | 3,42% | 172.448,00 |
| 27.06.2025 | 29,09 | 29,50 | 28,11 | 28,81 | -0,96% | 207.921,00 |
| 26.06.2025 | 28,95 | 29,27 | 28,94 | 29,09 | 0,62% | 43.776,00 |
| 25.06.2025 | 28,97 | 29,08 | 28,55 | 28,91 | -0,34% | 45.537,00 |
| 24.06.2025 | 29,19 | 29,41 | 28,84 | 29,01 | 0,03% | 69.495,00 |
| 23.06.2025 | 29,18 | 29,38 | 28,92 | 29,00 | -0,03% | 56.140,00 |
| 20.06.2025 | 29,34 | 29,34 | 28,77 | 29,01 | -0,45% | 176.622,00 |
| 18.06.2025 | 29,03 | 29,28 | 28,67 | 29,14 | 0,31% | 67.484,00 |
| 17.06.2025 | 29,66 | 29,66 | 28,85 | 29,05 | -2,75% | 73.726,00 |
| 16.06.2025 | 29,16 | 29,87 | 28,89 | 29,87 | 2,43% | 51.737,00 |
| 13.06.2025 | 28,99 | 29,28 | 28,68 | 29,16 | 0,28% | 79.255,00 |
| 12.06.2025 | 28,88 | 29,10 | 28,46 | 29,08 | 0,31% | 45.143,00 |
| 11.06.2025 | 29,19 | 29,19 | 28,70 | 28,99 | -0,72% | 41.427,00 |
| 10.06.2025 | 29,43 | 29,66 | 29,00 | 29,20 | 0,14% | 38.325,00 |
| 09.06.2025 | 29,45 | 29,49 | 28,77 | 29,16 | -0,82% | 64.071,00 |
| 06.06.2025 | 29,98 | 30,07 | 29,11 | 29,40 | -1,24% | 68.224,00 |
| 05.06.2025 | 29,97 | 30,00 | 29,24 | 29,77 | -0,73% | 52.294,00 |
| 04.06.2025 | 29,55 | 30,49 | 29,18 | 29,99 | 1,66% | 61.777,00 |
| 03.06.2025 | 29,27 | 29,79 | 29,15 | 29,50 | 0,10% | 38.858,00 |
| 02.06.2025 | 28,87 | 29,57 | 28,79 | 29,47 | 1,55% | 46.194,00 |
| 30.05.2025 | 29,48 | 29,48 | 28,73 | 29,02 | -1,73% | 41.419,00 |
| 29.05.2025 | 29,22 | 29,65 | 28,92 | 29,53 | 1,13% | 46.784,00 |
| 28.05.2025 | 28,72 | 29,23 | 28,37 | 29,20 | 1,35% | 66.169,00 |
| 27.05.2025 | 28,85 | 29,10 | 28,34 | 28,81 | 0,38% | 33.782,00 |
| 23.05.2025 | 28,98 | 29,15 | 28,35 | 28,70 | -1,58% | 89.263,00 |
| 22.05.2025 | 29,20 | 29,43 | 28,79 | 29,16 | 0,21% | 138.668,00 |
| 21.05.2025 | 29,29 | 29,50 | 28,91 | 29,10 | -1,95% | 48.101,00 |