28,600€
2,88%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 27,60 | 28,90 | 27,60 | 28,70 | 2,50% | - |
| 13.09.2024 | 26,60 | 28,20 | 26,60 | 28,00 | 3,70% | - |
| 12.09.2024 | 27,20 | 27,90 | 26,80 | 27,00 | -2,17% | - |
| 11.09.2024 | 26,70 | 27,70 | 26,50 | 27,60 | 2,22% | - |
| 10.09.2024 | 27,10 | 27,60 | 26,70 | 27,00 | -1,10% | - |
| 09.09.2024 | 27,30 | 28,10 | 27,00 | 27,30 | 0,37% | - |
| 06.09.2024 | 27,80 | 28,20 | 26,70 | 27,20 | -2,51% | - |
| 05.09.2024 | 27,20 | 28,50 | 27,20 | 27,90 | 0,00% | - |
| 04.09.2024 | 28,30 | 28,60 | 27,80 | 27,90 | -2,11% | - |
| 03.09.2024 | 28,20 | 29,20 | 28,20 | 28,50 | -1,04% | - |
| 02.09.2024 | 28,90 | 28,90 | 28,60 | 28,80 | -0,35% | - |
| 30.08.2024 | 28,50 | 29,00 | 28,30 | 28,90 | 2,48% | - |
| 29.08.2024 | 28,40 | 29,20 | 28,20 | 28,20 | -2,08% | - |
| 28.08.2024 | 29,20 | 29,50 | 28,80 | 28,80 | -0,69% | - |
| 27.08.2024 | 29,10 | 29,70 | 28,80 | 29,00 | -0,34% | - |
| 26.08.2024 | 30,20 | 30,50 | 29,00 | 29,10 | -3,32% | - |
| 23.08.2024 | 25,90 | 30,30 | 25,90 | 30,10 | 16,67% | - |
| 22.08.2024 | 24,60 | 26,10 | 24,60 | 25,80 | 3,20% | - |
| 21.08.2024 | 25,10 | 25,40 | 24,80 | 25,00 | 0,00% | - |
| 20.08.2024 | 25,90 | 26,00 | 24,90 | 25,00 | -3,10% | - |
| 19.08.2024 | 26,30 | 26,70 | 25,70 | 25,80 | -1,90% | - |
| 16.08.2024 | 27,00 | 27,50 | 26,30 | 26,30 | -3,66% | - |
| 15.08.2024 | 26,00 | 27,70 | 26,00 | 27,30 | 3,02% | - |
| 14.08.2024 | 27,30 | 27,90 | 26,40 | 26,50 | -2,93% | - |
| 13.08.2024 | 26,20 | 27,40 | 26,20 | 27,30 | 3,41% | - |
| 12.08.2024 | 27,20 | 27,50 | 26,30 | 26,40 | -2,94% | - |
| 09.08.2024 | 27,40 | 28,00 | 26,70 | 27,20 | -1,09% | - |
| 08.08.2024 | 25,60 | 27,50 | 25,60 | 27,50 | 4,96% | - |
| 07.08.2024 | 27,50 | 28,10 | 26,20 | 26,20 | -3,32% | - |
| 06.08.2024 | 26,80 | 28,30 | 24,50 | 27,10 | 3,44% | - |
| 05.08.2024 | 25,00 | 26,50 | 24,70 | 26,20 | -1,50% | - |
| 02.08.2024 | 27,20 | 27,70 | 26,10 | 26,60 | -5,00% | - |
| 01.08.2024 | 28,10 | 28,70 | 27,10 | 28,00 | -0,36% | - |
| 31.07.2024 | 29,10 | 29,30 | 28,00 | 28,10 | -2,77% | - |
| 30.07.2024 | 28,70 | 29,20 | 27,70 | 28,90 | 0,70% | - |
| 29.07.2024 | 29,80 | 30,10 | 28,60 | 28,70 | -2,71% | - |
| 26.07.2024 | 28,20 | 29,70 | 28,20 | 29,50 | 3,87% | - |
| 25.07.2024 | 27,50 | 28,80 | 27,10 | 28,40 | 3,65% | - |
| 24.07.2024 | 26,10 | 27,70 | 25,90 | 27,40 | 4,98% | - |
| 23.07.2024 | 25,90 | 26,60 | 25,30 | 26,10 | 0,77% | - |
| 22.07.2024 | 26,20 | 26,90 | 25,10 | 25,90 | -3,00% | - |
| 19.07.2024 | 26,20 | 28,20 | 26,20 | 26,70 | 0,00% | - |
| 18.07.2024 | 27,20 | 28,70 | 26,40 | 26,70 | -1,11% | - |
| 17.07.2024 | 25,50 | 27,10 | 24,90 | 27,00 | 5,88% | - |
| 16.07.2024 | 23,70 | 25,60 | 23,70 | 25,50 | 8,05% | - |
| 15.07.2024 | 24,40 | 25,10 | 23,30 | 23,60 | -4,07% | - |
| 12.07.2024 | 23,80 | 25,10 | 22,40 | 24,60 | 4,68% | - |
| 11.07.2024 | 21,70 | 23,60 | 21,60 | 23,50 | 8,29% | - |
| 10.07.2024 | 22,30 | 22,70 | 21,40 | 21,70 | -2,25% | - |
| 09.07.2024 | 21,00 | 22,40 | 21,00 | 22,20 | 3,74% | - |
| 08.07.2024 | 21,60 | 21,90 | 21,30 | 21,40 | -0,93% | - |
| 05.07.2024 | 21,40 | 21,90 | 21,20 | 21,60 | -0,92% | - |
| 04.07.2024 | 21,40 | 21,90 | 21,40 | 21,80 | -0,46% | - |
| 03.07.2024 | 22,10 | 22,70 | 21,35 | 21,90 | -0,45% | - |
| 02.07.2024 | 21,40 | 22,30 | 21,40 | 22,00 | 0,92% | - |
| 01.07.2024 | 22,30 | 22,80 | 21,50 | 21,80 | -1,80% | - |
| 28.06.2024 | 22,90 | 23,20 | 21,80 | 22,20 | -2,20% | - |
| 27.06.2024 | 22,00 | 22,80 | 21,70 | 22,70 | 3,18% | - |
| 26.06.2024 | 21,60 | 22,00 | 20,80 | 22,00 | 2,33% | - |
| 25.06.2024 | 21,80 | 22,40 | 21,00 | 21,50 | -2,71% | - |
| 24.06.2024 | 22,40 | 23,10 | 22,10 | 22,10 | -3,49% | - |
| 21.06.2024 | 21,80 | 23,30 | 21,80 | 22,90 | 3,15% | - |
| 20.06.2024 | 22,80 | 23,50 | 21,90 | 22,20 | -4,31% | - |
| 19.06.2024 | 23,30 | 23,30 | 23,10 | 23,20 | -0,85% | - |
| 18.06.2024 | 23,00 | 23,70 | 23,00 | 23,40 | 0,00% | - |
| 17.06.2024 | 23,30 | 23,80 | 22,60 | 23,40 | 0,43% | - |
| 14.06.2024 | 23,00 | 23,50 | 22,80 | 23,30 | -1,27% | - |
| 13.06.2024 | 24,50 | 24,90 | 23,30 | 23,60 | -4,07% | - |
| 12.06.2024 | 23,30 | 24,70 | 23,10 | 24,60 | 6,03% | - |
| 11.06.2024 | 23,80 | 23,90 | 23,00 | 23,20 | -2,52% | - |
| 10.06.2024 | 23,00 | 24,10 | 23,00 | 23,80 | 0,85% | - |
| 07.06.2024 | 23,40 | 24,20 | 22,80 | 23,60 | -0,84% | - |
| 06.06.2024 | 24,30 | 24,50 | 23,80 | 23,80 | -2,06% | - |
| 05.06.2024 | 23,80 | 24,60 | 23,70 | 24,30 | 2,53% | - |
| 04.06.2024 | 24,30 | 24,70 | 23,20 | 23,70 | -2,47% | - |
| 03.06.2024 | 25,70 | 26,00 | 24,10 | 24,30 | -4,33% | - |
| 31.05.2024 | 24,80 | 25,60 | 24,70 | 25,40 | 0,79% | - |
| 30.05.2024 | 24,70 | 25,40 | 24,70 | 25,20 | 1,61% | - |
| 29.05.2024 | 22,80 | 25,00 | 22,80 | 24,80 | 5,53% | - |
| 28.05.2024 | 23,00 | 23,90 | 23,00 | 23,50 | -0,42% | - |
| 27.05.2024 | 23,40 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 24.05.2024 | 22,70 | 23,60 | 22,50 | 23,40 | 3,54% | - |
| 23.05.2024 | 23,30 | 23,50 | 22,40 | 22,60 | -3,00% | - |
| 22.05.2024 | 23,40 | 23,90 | 23,10 | 23,30 | -0,43% | - |
| 21.05.2024 | 23,50 | 23,70 | 23,00 | 23,40 | 0,00% | - |
| 20.05.2024 | 23,20 | 23,90 | 23,20 | 23,40 | -1,68% | - |
| 17.05.2024 | 24,30 | 24,60 | 23,70 | 23,80 | -2,06% | - |
| 16.05.2024 | 24,40 | 25,00 | 24,00 | 24,30 | -2,41% | - |
| 15.05.2024 | 24,90 | 25,50 | 24,60 | 24,90 | 0,00% | - |
| 14.05.2024 | 23,60 | 25,10 | 23,60 | 24,90 | 3,75% | - |
| 13.05.2024 | 24,20 | 25,10 | 23,40 | 24,00 | -2,83% | - |
| 10.05.2024 | 25,20 | 25,50 | 24,60 | 24,70 | -1,59% | - |
| 09.05.2024 | 24,60 | 26,00 | 24,60 | 25,10 | -0,79% | - |
| 08.05.2024 | 25,70 | 25,80 | 24,80 | 25,30 | -1,94% | - |
| 07.05.2024 | 23,90 | 26,40 | 23,70 | 25,80 | 8,40% | - |
| 06.05.2024 | 22,40 | 24,50 | 22,40 | 23,80 | 4,39% | - |
| 03.05.2024 | 23,30 | 24,20 | 22,80 | 22,80 | -2,15% | - |
| 02.05.2024 | 22,80 | 24,00 | 22,80 | 23,30 | -0,43% | - |
| 30.04.2024 | 23,10 | 23,60 | 22,50 | 23,40 | 1,30% | - |
| 29.04.2024 | 22,90 | 23,50 | 22,70 | 23,10 | 0,87% | - |