19,500€
-3,47%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,20 | 20,45 | 19,60 | 19,65 | -2,72% | - |
| 08.05.2025 | 20,60 | 20,80 | 20,20 | 20,20 | -0,98% | - |
| 07.05.2025 | 20,40 | 20,50 | 20,05 | 20,40 | 0,99% | - |
| 06.05.2025 | 20,70 | 21,20 | 20,20 | 20,20 | -2,88% | - |
| 05.05.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | - |
| 02.05.2025 | 19,70 | 20,40 | 19,70 | 20,40 | 5,43% | - |
| 30.04.2025 | 19,60 | 19,70 | 19,15 | 19,35 | -1,53% | - |
| 29.04.2025 | 18,90 | 19,70 | 18,75 | 19,65 | 4,24% | - |
| 28.04.2025 | 18,75 | 19,10 | 18,75 | 18,85 | -0,53% | - |
| 25.04.2025 | 19,25 | 19,65 | 18,75 | 18,95 | -1,04% | - |
| 24.04.2025 | 18,65 | 19,25 | 18,50 | 19,15 | 2,13% | - |
| 23.04.2025 | 18,30 | 18,85 | 18,25 | 18,75 | 4,46% | - |
| 22.04.2025 | 17,60 | 18,05 | 17,55 | 17,95 | -3,75% | - |
| 17.04.2025 | 18,75 | 19,60 | 18,50 | 18,65 | 0,81% | - |
| 16.04.2025 | 18,35 | 18,80 | 18,10 | 18,50 | -0,80% | - |
| 15.04.2025 | 18,75 | 18,90 | 18,10 | 18,65 | -0,53% | - |
| 14.04.2025 | 18,45 | 18,85 | 17,85 | 18,75 | 1,35% | - |
| 11.04.2025 | 18,65 | 18,75 | 17,75 | 18,50 | -0,80% | - |
| 10.04.2025 | 19,45 | 20,50 | 18,25 | 18,65 | -4,85% | - |
| 09.04.2025 | 18,20 | 20,15 | 18,00 | 19,60 | 4,53% | - |
| 08.04.2025 | 18,90 | 19,95 | 18,65 | 18,75 | -0,27% | - |
| 07.04.2025 | 18,65 | 19,35 | 17,80 | 18,80 | -2,34% | - |
| 04.04.2025 | 20,20 | 20,70 | 19,10 | 19,25 | -7,00% | - |
| 03.04.2025 | 20,80 | 21,10 | 20,00 | 20,70 | -4,61% | - |
| 02.04.2025 | 21,70 | 21,80 | 21,50 | 21,70 | -0,46% | - |
| 01.04.2025 | 21,40 | 22,30 | 21,40 | 21,80 | -0,91% | - |
| 31.03.2025 | 22,00 | 22,20 | 21,80 | 22,00 | 0,92% | - |
| 28.03.2025 | 22,40 | 22,50 | 18,50 | 21,80 | 3,81% | - |
| 27.03.2025 | 22,30 | 23,10 | 18,95 | 21,00 | 3,96% | - |
| 26.03.2025 | 22,40 | 22,90 | 18,80 | 20,20 | -12,93% | - |
| 25.03.2025 | 22,60 | 23,20 | 22,40 | 23,20 | -0,43% | - |
| 24.03.2025 | 22,40 | 23,30 | 22,40 | 23,30 | 1,75% | - |
| 21.03.2025 | 22,50 | 23,30 | 19,60 | 22,90 | 2,23% | - |
| 20.03.2025 | 22,40 | 23,00 | 19,25 | 22,40 | 9,27% | - |
| 19.03.2025 | 22,40 | 23,00 | 20,50 | 20,50 | -7,66% | - |
| 18.03.2025 | 22,30 | 22,50 | 21,90 | 22,20 | -0,45% | - |
| 17.03.2025 | 21,60 | 22,50 | 21,50 | 22,30 | 21,86% | - |
| 14.03.2025 | 21,40 | 22,00 | 18,30 | 18,30 | -14,49% | - |
| 13.03.2025 | 21,40 | 21,90 | 18,40 | 21,40 | 16,30% | - |
| 12.03.2025 | 21,70 | 22,70 | 18,40 | 18,40 | -17,49% | - |
| 11.03.2025 | 21,40 | 22,30 | 19,25 | 22,30 | 1,83% | - |
| 10.03.2025 | 21,60 | 22,70 | 15,15 | 21,90 | -1,35% | - |
| 07.03.2025 | 21,80 | 22,70 | 21,80 | 22,20 | -0,89% | - |
| 06.03.2025 | 22,20 | 22,40 | 21,70 | 22,40 | 0,90% | - |
| 05.03.2025 | 22,70 | 22,70 | 22,10 | 22,20 | -0,89% | - |
| 04.03.2025 | 22,90 | 23,20 | 22,40 | 22,40 | -2,18% | - |
| 03.03.2025 | 22,80 | 24,20 | 22,30 | 22,90 | -1,29% | - |
| 28.02.2025 | 23,50 | 23,80 | 22,40 | 23,20 | -1,69% | - |
| 27.02.2025 | 23,60 | 24,20 | 23,60 | 23,60 | -1,26% | - |
| 26.02.2025 | 23,80 | 24,50 | 23,80 | 23,90 | -1,24% | - |
| 25.02.2025 | 24,10 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 24.02.2025 | 24,20 | 24,50 | 24,00 | 24,00 | -0,83% | - |
| 21.02.2025 | 24,00 | 24,80 | 24,00 | 24,20 | -0,82% | - |
| 20.02.2025 | 24,70 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 19.02.2025 | 24,70 | 25,00 | 24,50 | 24,80 | 0,00% | - |
| 18.02.2025 | 24,90 | 25,00 | 24,60 | 24,80 | 0,40% | - |
| 17.02.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 14.02.2025 | 24,70 | 24,90 | 24,40 | 24,60 | 0,00% | - |
| 13.02.2025 | 24,30 | 24,80 | 24,20 | 24,60 | 0,82% | - |
| 12.02.2025 | 24,90 | 25,10 | 24,20 | 24,40 | -1,61% | - |
| 11.02.2025 | 24,70 | 25,10 | 24,50 | 24,80 | 0,00% | - |
| 10.02.2025 | 25,10 | 25,30 | 24,70 | 24,80 | -0,80% | - |
| 07.02.2025 | 24,70 | 25,00 | 24,60 | 25,00 | 1,21% | - |
| 06.02.2025 | 24,40 | 25,10 | 24,40 | 24,70 | -0,40% | - |
| 05.02.2025 | 24,70 | 25,10 | 24,40 | 24,80 | 0,00% | - |
| 04.02.2025 | 24,50 | 24,90 | 24,30 | 24,80 | 0,81% | - |
| 03.02.2025 | 24,00 | 25,20 | 23,90 | 24,60 | 0,00% | - |
| 31.01.2025 | 24,80 | 25,10 | 24,50 | 24,60 | -0,81% | - |
| 30.01.2025 | 24,40 | 25,10 | 24,20 | 24,80 | 0,00% | - |
| 29.01.2025 | 24,70 | 25,10 | 24,30 | 24,80 | 0,40% | - |
| 28.01.2025 | 20,20 | 24,80 | 20,20 | 24,70 | 22,28% | - |
| 27.01.2025 | 19,15 | 20,40 | 18,95 | 20,20 | 4,39% | - |
| 24.01.2025 | 19,65 | 19,90 | 19,25 | 19,35 | -2,03% | - |
| 23.01.2025 | 19,55 | 19,85 | 19,35 | 19,75 | 1,02% | - |
| 22.01.2025 | 19,60 | 19,75 | 19,20 | 19,55 | -0,51% | - |
| 21.01.2025 | 19,65 | 20,00 | 19,45 | 19,65 | 0,00% | - |
| 20.01.2025 | 19,60 | 19,85 | 19,45 | 19,65 | 0,00% | - |
| 17.01.2025 | 19,10 | 19,85 | 19,10 | 19,65 | 1,03% | - |
| 16.01.2025 | 19,65 | 19,75 | 19,20 | 19,45 | -1,02% | - |
| 15.01.2025 | 19,35 | 20,00 | 19,20 | 19,65 | 2,08% | - |
| 14.01.2025 | 20,60 | 21,20 | 19,20 | 19,25 | -7,00% | - |
| 13.01.2025 | 20,05 | 20,80 | 19,95 | 20,70 | 2,48% | - |
| 10.01.2025 | 20,60 | 20,75 | 20,00 | 20,20 | -1,94% | - |
| 09.01.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 0,00% | - |
| 08.01.2025 | 20,00 | 20,60 | 19,55 | 20,60 | 3,00% | - |
| 07.01.2025 | 19,75 | 20,00 | 19,40 | 20,00 | 1,27% | - |
| 06.01.2025 | 20,00 | 20,90 | 19,50 | 19,75 | -3,19% | - |
| 03.01.2025 | 20,40 | 20,80 | 20,00 | 20,40 | -1,92% | - |
| 02.01.2025 | 20,60 | 21,40 | 20,50 | 20,80 | 4,79% | - |
| 30.12.2024 | 20,00 | 20,05 | 19,85 | 19,85 | -1,00% | - |
| 27.12.2024 | 20,40 | 20,60 | 19,85 | 20,05 | -0,74% | - |
| 23.12.2024 | 20,50 | 20,60 | 19,85 | 20,20 | -0,98% | - |
| 20.12.2024 | 18,80 | 20,40 | 18,50 | 20,40 | 7,94% | - |
| 19.12.2024 | 19,15 | 19,60 | 18,85 | 18,90 | -1,31% | - |
| 18.12.2024 | 19,70 | 20,40 | 19,15 | 19,15 | -4,49% | - |
| 17.12.2024 | 20,60 | 20,90 | 19,85 | 20,05 | -2,67% | - |
| 16.12.2024 | 19,10 | 21,20 | 19,10 | 20,60 | 6,46% | - |
| 13.12.2024 | 19,00 | 19,55 | 18,95 | 19,35 | 0,00% | - |
| 12.12.2024 | 19,95 | 20,20 | 19,35 | 19,35 | -3,25% | - |
| 11.12.2024 | 20,00 | 21,00 | 20,00 | 20,00 | -1,96% | - |