18,400€
-1,60%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,80 | 19,10 | 18,25 | 18,35 | -2,13% | - |
| 06.11.2025 | 19,00 | 19,05 | 18,60 | 18,75 | -2,60% | - |
| 05.11.2025 | 19,20 | 19,75 | 18,70 | 19,25 | 1,05% | - |
| 04.11.2025 | 18,60 | 19,40 | 18,55 | 19,05 | 1,06% | - |
| 03.11.2025 | 18,95 | 19,15 | 18,45 | 18,85 | -3,33% | - |
| 31.10.2025 | 19,10 | 19,60 | 18,30 | 19,50 | 1,30% | - |
| 30.10.2025 | 19,65 | 19,70 | 19,10 | 19,25 | -3,51% | - |
| 29.10.2025 | 19,75 | 20,20 | 19,10 | 19,95 | 2,84% | - |
| 28.10.2025 | 19,65 | 19,90 | 19,30 | 19,40 | 1,31% | - |
| 27.10.2025 | 19,85 | 20,00 | 18,30 | 19,15 | -2,05% | - |
| 24.10.2025 | 19,00 | 19,80 | 18,80 | 19,55 | 2,89% | - |
| 23.10.2025 | 18,45 | 19,10 | 18,15 | 19,00 | 4,97% | - |
| 22.10.2025 | 18,10 | 18,15 | 18,05 | 18,10 | 0,84% | - |
| 21.10.2025 | 17,90 | 17,95 | 17,90 | 17,95 | 0,00% | - |
| 20.10.2025 | 17,75 | 18,05 | 17,70 | 17,95 | 1,99% | - |
| 17.10.2025 | 17,90 | 18,15 | 17,55 | 17,60 | -2,49% | - |
| 16.10.2025 | 18,10 | 18,50 | 17,90 | 18,05 | 0,28% | - |
| 15.10.2025 | 18,10 | 18,25 | 17,85 | 18,00 | 0,28% | - |
| 14.10.2025 | 17,00 | 17,95 | 16,90 | 17,95 | 4,06% | - |
| 13.10.2025 | 17,00 | 17,40 | 17,00 | 17,25 | 0,88% | - |
| 10.10.2025 | 17,65 | 17,75 | 17,05 | 17,10 | -4,20% | - |
| 09.10.2025 | 17,75 | 17,95 | 17,55 | 17,85 | 0,56% | - |
| 08.10.2025 | 17,60 | 17,85 | 17,45 | 17,75 | 1,14% | - |
| 07.10.2025 | 17,45 | 17,75 | 17,35 | 17,55 | 1,45% | - |
| 06.10.2025 | 18,10 | 18,25 | 17,30 | 17,30 | -4,42% | - |
| 03.10.2025 | 18,10 | 18,55 | 18,00 | 18,10 | 2,26% | - |
| 02.10.2025 | 18,10 | 18,25 | 17,65 | 17,70 | -2,21% | - |
| 01.10.2025 | 18,25 | 18,60 | 18,05 | 18,10 | -2,43% | - |
| 30.09.2025 | 18,65 | 18,85 | 18,40 | 18,55 | -1,07% | - |
| 29.09.2025 | 18,75 | 18,85 | 18,45 | 18,75 | 0,00% | - |
| 26.09.2025 | 18,50 | 18,90 | 18,45 | 18,75 | 1,08% | - |
| 25.09.2025 | 18,60 | 18,65 | 18,55 | 18,55 | 0,00% | - |
| 24.09.2025 | 18,50 | 18,55 | 18,45 | 18,55 | 0,54% | - |
| 23.09.2025 | 18,50 | 18,75 | 18,25 | 18,45 | -0,27% | - |
| 22.09.2025 | 18,40 | 18,55 | 18,20 | 18,50 | -0,54% | - |
| 19.09.2025 | 18,70 | 18,85 | 18,40 | 18,60 | 0,27% | - |
| 18.09.2025 | 18,60 | 18,75 | 18,35 | 18,55 | 1,09% | - |
| 17.09.2025 | 18,25 | 18,75 | 18,15 | 18,35 | 0,27% | - |
| 16.09.2025 | 18,30 | 18,35 | 18,30 | 18,30 | -0,54% | - |
| 15.09.2025 | 18,65 | 18,80 | 18,25 | 18,40 | -0,27% | - |
| 12.09.2025 | 18,80 | 18,90 | 18,35 | 18,45 | 0,27% | - |
| 11.09.2025 | 18,35 | 18,45 | 18,25 | 18,40 | -2,13% | - |
| 10.09.2025 | 18,65 | 18,85 | 18,65 | 18,80 | -0,53% | - |
| 09.09.2025 | 18,75 | 19,00 | 18,45 | 18,90 | 1,61% | - |
| 08.09.2025 | 19,25 | 19,50 | 18,60 | 18,60 | -3,38% | - |
| 05.09.2025 | 19,20 | 19,40 | 18,95 | 19,25 | 0,52% | - |
| 04.09.2025 | 19,40 | 19,45 | 19,10 | 19,15 | 0,26% | - |
| 03.09.2025 | 19,30 | 19,35 | 18,85 | 19,10 | -1,55% | - |
| 02.09.2025 | 19,30 | 19,85 | 19,15 | 19,40 | 0,26% | - |
| 01.09.2025 | 19,30 | 19,40 | 19,25 | 19,35 | -0,26% | - |
| 29.08.2025 | 19,40 | 19,80 | 19,25 | 19,40 | -0,26% | - |
| 28.08.2025 | 19,65 | 19,80 | 19,20 | 19,45 | -0,26% | - |
| 27.08.2025 | 19,55 | 19,90 | 19,50 | 19,50 | 0,26% | - |
| 26.08.2025 | 19,85 | 20,00 | 19,45 | 19,45 | -2,02% | - |
| 25.08.2025 | 20,20 | 20,35 | 19,75 | 19,85 | -1,73% | - |
| 22.08.2025 | 19,80 | 20,30 | 19,60 | 20,20 | 2,80% | - |
| 21.08.2025 | 20,50 | 20,50 | 19,65 | 19,65 | -3,68% | - |
| 20.08.2025 | 19,95 | 20,60 | 19,75 | 20,40 | 2,00% | - |
| 19.08.2025 | 19,25 | 20,05 | 19,20 | 20,00 | 3,90% | - |
| 18.08.2025 | 19,50 | 20,00 | 19,15 | 19,25 | -1,03% | - |
| 15.08.2025 | 19,35 | 19,65 | 19,15 | 19,45 | 0,52% | - |
| 14.08.2025 | 20,05 | 20,20 | 19,35 | 19,35 | -4,21% | - |
| 13.08.2025 | 19,75 | 20,40 | 19,60 | 20,20 | 2,80% | - |
| 12.08.2025 | 19,60 | 19,80 | 19,30 | 19,65 | 0,51% | - |
| 11.08.2025 | 20,30 | 20,40 | 19,15 | 19,55 | -4,17% | - |
| 08.08.2025 | 20,05 | 20,60 | 19,90 | 20,40 | 2,00% | - |
| 07.08.2025 | 19,20 | 20,05 | 19,15 | 20,00 | 3,90% | - |
| 06.08.2025 | 19,30 | 19,35 | 18,65 | 19,25 | 0,52% | - |
| 05.08.2025 | 19,30 | 19,60 | 18,30 | 19,15 | -0,52% | - |
| 04.08.2025 | 18,45 | 19,25 | 18,25 | 19,25 | 4,90% | - |
| 01.08.2025 | 19,10 | 19,15 | 18,05 | 18,35 | -4,68% | - |
| 31.07.2025 | 19,60 | 19,65 | 19,15 | 19,25 | -1,53% | - |
| 30.07.2025 | 19,40 | 19,70 | 19,30 | 19,55 | 1,03% | - |
| 29.07.2025 | 19,45 | 19,60 | 19,30 | 19,35 | 0,00% | - |
| 28.07.2025 | 18,25 | 19,45 | 18,20 | 19,35 | 6,61% | - |
| 25.07.2025 | 17,90 | 18,15 | 17,65 | 18,15 | 1,68% | - |
| 24.07.2025 | 18,80 | 18,85 | 17,75 | 17,85 | -5,31% | - |
| 23.07.2025 | 18,90 | 19,20 | 18,75 | 18,85 | 0,53% | - |
| 22.07.2025 | 19,10 | 19,55 | 18,75 | 18,75 | -2,09% | - |
| 21.07.2025 | 19,30 | 19,35 | 19,05 | 19,15 | -0,26% | - |
| 18.07.2025 | 19,50 | 19,55 | 19,15 | 19,20 | -1,29% | - |
| 17.07.2025 | 19,50 | 19,65 | 19,40 | 19,45 | 0,00% | - |
| 16.07.2025 | 18,70 | 19,65 | 18,65 | 19,45 | 3,18% | - |
| 15.07.2025 | 19,35 | 19,45 | 18,80 | 18,85 | -1,31% | - |
| 14.07.2025 | 18,80 | 19,35 | 18,70 | 19,10 | 1,33% | - |
| 11.07.2025 | 18,95 | 19,20 | 18,75 | 18,85 | -1,05% | - |
| 10.07.2025 | 19,10 | 19,35 | 18,90 | 19,05 | -0,52% | - |
| 09.07.2025 | 19,00 | 19,15 | 18,75 | 19,15 | 1,06% | - |
| 08.07.2025 | 18,85 | 19,15 | 18,75 | 18,95 | 0,53% | - |
| 07.07.2025 | 18,70 | 18,95 | 18,65 | 18,85 | 1,62% | - |
| 04.07.2025 | 18,70 | 18,75 | 18,55 | 18,55 | -1,33% | - |
| 03.07.2025 | 18,80 | 19,05 | 18,70 | 18,80 | 0,80% | - |
| 02.07.2025 | 19,30 | 19,35 | 18,65 | 18,65 | -2,61% | - |
| 01.07.2025 | 18,80 | 19,35 | 18,55 | 19,15 | 1,59% | - |
| 30.06.2025 | 18,80 | 18,95 | 18,55 | 18,85 | 0,53% | - |
| 27.06.2025 | 18,30 | 18,85 | 18,30 | 18,75 | 1,08% | - |
| 26.06.2025 | 18,60 | 18,90 | 18,25 | 18,55 | -0,54% | - |
| 25.06.2025 | 18,20 | 18,65 | 18,05 | 18,65 | 2,75% | - |
| 24.06.2025 | 17,60 | 18,35 | 17,50 | 18,15 | 4,01% | - |
| 23.06.2025 | 16,40 | 17,45 | 16,40 | 17,45 | 4,18% | - |