12,200€
0,83%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,00 | 12,45 | 11,70 | 12,25 | 2,08% | - |
| 08.09.2026 | 12,15 | 12,40 | 12,00 | 12,00 | -2,04% | - |
| 07.09.2026 | 12,20 | 12,25 | 12,20 | 12,25 | -0,41% | 5.538,00 |
| 04.09.2026 | 12,20 | 12,50 | 12,10 | 12,30 | 1,23% | - |
| 03.09.2026 | 12,10 | 12,40 | 11,90 | 12,15 | -1,62% | 5.325,00 |
| 02.09.2026 | 12,60 | 12,70 | 12,30 | 12,35 | -1,20% | - |
| 01.09.2026 | 12,00 | 13,00 | 11,90 | 12,50 | 5,93% | - |
| 31.08.2026 | 11,80 | 11,90 | 11,40 | 11,80 | -0,42% | - |
| 28.08.2026 | 12,00 | 12,20 | 11,70 | 11,85 | -0,84% | - |
| 27.08.2026 | 12,10 | 12,15 | 11,80 | 11,95 | -1,65% | - |
| 26.08.2026 | 12,00 | 12,40 | 11,90 | 12,15 | 1,25% | - |
| 25.08.2026 | 12,00 | 12,10 | 11,80 | 12,00 | -0,41% | - |
| 24.08.2026 | 12,40 | 12,70 | 12,00 | 12,05 | -3,21% | - |
| 21.08.2026 | 11,90 | 12,50 | 11,80 | 12,45 | 2,89% | - |
| 20.08.2026 | 12,00 | 12,20 | 11,60 | 12,10 | 3,86% | - |
| 19.08.2026 | 12,30 | 12,55 | 11,60 | 11,65 | -5,28% | 3.990,00 |
| 18.08.2026 | 12,40 | 12,80 | 12,30 | 12,30 | 0,82% | - |
| 17.08.2026 | 13,00 | 13,05 | 12,20 | 12,20 | -6,15% | - |
| 14.08.2026 | 13,20 | 13,40 | 12,95 | 13,00 | -1,14% | - |
| 13.08.2026 | 13,30 | 13,65 | 13,00 | 13,15 | -1,87% | - |
| 12.08.2026 | 13,00 | 13,45 | 12,60 | 13,40 | 2,29% | - |
| 11.08.2026 | 13,80 | 14,05 | 12,95 | 13,10 | -5,42% | - |
| 10.08.2026 | 13,45 | 14,15 | 12,90 | 13,85 | 2,97% | - |
| 07.08.2026 | 12,90 | 13,60 | 12,85 | 13,45 | 3,86% | - |
| 06.08.2026 | 13,30 | 13,40 | 12,70 | 12,95 | -2,63% | - |
| 05.08.2026 | 13,60 | 13,65 | 13,30 | 13,30 | -2,21% | - |
| 04.08.2026 | 14,00 | 14,15 | 13,35 | 13,60 | -2,51% | - |
| 03.08.2026 | 13,40 | 13,95 | 13,35 | 13,95 | 4,49% | - |
| 31.07.2026 | 13,90 | 14,00 | 13,35 | 13,35 | -2,91% | - |
| 30.07.2026 | 14,35 | 14,45 | 13,75 | 13,75 | -3,17% | - |
| 29.07.2026 | 13,65 | 14,45 | 13,55 | 14,20 | 4,03% | - |
| 28.07.2026 | 13,35 | 13,95 | 13,35 | 13,65 | 2,25% | - |
| 27.07.2026 | 13,90 | 14,00 | 13,35 | 13,35 | -3,96% | - |
| 24.07.2026 | 13,40 | 14,55 | 13,40 | 13,90 | 4,12% | - |
| 23.07.2026 | 13,20 | 13,45 | 13,05 | 13,35 | -2,91% | - |
| 22.07.2026 | 14,25 | 14,35 | 13,60 | 13,75 | -2,83% | - |
| 21.07.2026 | 14,10 | 14,30 | 13,90 | 14,15 | 0,35% | - |
| 20.07.2026 | 13,95 | 14,15 | 13,85 | 14,10 | 1,08% | - |
| 17.07.2026 | 14,45 | 14,60 | 13,90 | 13,95 | -3,13% | - |
| 16.07.2026 | 13,85 | 14,55 | 13,20 | 14,40 | 3,60% | - |
| 15.07.2026 | 13,20 | 13,95 | 13,10 | 13,90 | 5,70% | - |
| 14.07.2026 | 14,00 | 14,05 | 12,85 | 13,15 | -6,41% | - |
| 13.07.2026 | 14,35 | 14,65 | 14,05 | 14,05 | -2,43% | - |
| 10.07.2026 | 14,65 | 14,85 | 14,15 | 14,40 | -1,71% | - |
| 09.07.2026 | 14,45 | 14,65 | 14,35 | 14,65 | 1,38% | - |
| 08.07.2026 | 15,00 | 15,30 | 14,25 | 14,45 | -3,34% | - |
| 07.07.2026 | 14,85 | 15,15 | 14,75 | 14,95 | 0,67% | - |
| 06.07.2026 | 15,10 | 15,20 | 14,85 | 14,85 | -1,66% | - |
| 03.07.2026 | 15,05 | 15,10 | 15,05 | 15,10 | 1,00% | - |
| 02.07.2026 | 14,60 | 15,25 | 14,50 | 14,95 | 2,75% | - |
| 01.07.2026 | 14,65 | 14,95 | 14,55 | 14,55 | -1,69% | - |
| 30.06.2026 | 14,55 | 14,80 | 14,30 | 14,80 | 1,37% | - |
| 29.06.2026 | 13,95 | 14,70 | 13,80 | 14,60 | 5,04% | - |
| 26.06.2026 | 13,55 | 13,90 | 13,50 | 13,90 | 2,21% | - |
| 25.06.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 1,49% | - |
| 24.06.2026 | 12,80 | 13,40 | 12,60 | 13,40 | 3,08% | - |
| 23.06.2026 | 12,70 | 13,05 | 12,60 | 13,00 | 1,96% | - |
| 22.06.2026 | 12,70 | 13,00 | 12,45 | 12,75 | 0,79% | - |
| 19.06.2026 | 12,70 | 12,70 | 12,65 | 12,65 | -0,39% | - |
| 18.06.2026 | 12,40 | 12,80 | 12,40 | 12,70 | 2,83% | - |
| 17.06.2026 | 13,05 | 13,20 | 12,35 | 12,35 | -5,73% | - |
| 16.06.2026 | 13,10 | 13,30 | 12,95 | 13,10 | -1,50% | - |
| 12.06.2026 | 12,90 | 13,30 | 12,80 | 13,30 | 3,91% | - |
| 11.06.2026 | 12,30 | 12,90 | 12,30 | 12,80 | 4,92% | - |
| 10.06.2026 | 12,10 | 12,30 | 12,00 | 12,20 | 0,83% | - |
| 09.06.2026 | 12,00 | 12,30 | 11,95 | 12,10 | 0,41% | - |
| 08.06.2026 | 11,85 | 12,10 | 11,85 | 12,05 | 1,69% | - |
| 05.06.2026 | 11,80 | 12,05 | 11,75 | 11,85 | 0,85% | - |
| 04.06.2026 | 11,60 | 12,05 | 11,60 | 11,75 | 0,00% | - |
| 03.06.2026 | 11,80 | 11,90 | 11,65 | 11,75 | 0,43% | - |
| 02.06.2026 | 11,30 | 11,90 | 11,25 | 11,70 | 3,08% | - |
| 01.06.2026 | 11,50 | 11,95 | 11,35 | 11,35 | -0,87% | - |
| 29.05.2026 | 11,70 | 11,85 | 11,45 | 11,45 | -0,87% | - |
| 28.05.2026 | 11,60 | 11,70 | 11,35 | 11,55 | -0,43% | - |
| 27.05.2026 | 11,60 | 11,90 | 11,55 | 11,60 | 0,43% | - |
| 26.05.2026 | 11,55 | 11,75 | 11,40 | 11,55 | -0,43% | - |
| 25.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,43% | - |
| 22.05.2026 | 11,50 | 11,65 | 11,40 | 11,55 | 0,87% | - |
| 21.05.2026 | 11,60 | 11,70 | 11,35 | 11,45 | -1,72% | - |
| 20.05.2026 | 11,80 | 12,00 | 11,60 | 11,65 | -2,51% | - |
| 19.05.2026 | 11,90 | 12,00 | 11,90 | 11,95 | -0,42% | - |
| 18.05.2026 | 11,90 | 12,20 | 11,90 | 12,00 | 0,00% | - |
| 15.05.2026 | 12,40 | 12,65 | 11,95 | 12,00 | -3,61% | - |
| 14.05.2026 | 12,25 | 12,50 | 12,00 | 12,45 | 1,63% | - |
| 13.05.2026 | 11,90 | 12,25 | 11,85 | 12,25 | 2,51% | - |
| 12.05.2026 | 11,70 | 12,20 | 11,45 | 11,95 | 2,14% | - |
| 11.05.2026 | 12,30 | 12,35 | 11,70 | 11,70 | -4,49% | - |
| 08.05.2026 | 12,20 | 12,40 | 12,00 | 12,25 | 0,82% | - |
| 07.05.2026 | 12,40 | 12,85 | 12,05 | 12,15 | -2,02% | - |
| 06.05.2026 | 12,20 | 12,90 | 11,90 | 12,40 | 2,06% | - |
| 05.05.2026 | 12,20 | 12,95 | 11,80 | 12,15 | -0,41% | - |
| 04.05.2026 | 12,20 | 12,55 | 12,05 | 12,20 | 2,09% | - |
| 30.04.2026 | 11,80 | 12,00 | 11,55 | 11,95 | 1,27% | - |
| 29.04.2026 | 12,30 | 12,35 | 11,80 | 11,80 | -3,67% | - |
| 28.04.2026 | 12,40 | 12,60 | 12,25 | 12,25 | -1,21% | - |
| 27.04.2026 | 12,20 | 12,70 | 12,15 | 12,40 | 0,81% | - |
| 24.04.2026 | 12,50 | 12,55 | 11,85 | 12,30 | -1,60% | 2.210,00 |
| 23.04.2026 | 12,50 | 12,90 | 12,45 | 12,50 | -0,79% | - |
| 22.04.2026 | 12,50 | 12,70 | 12,35 | 12,60 | 1,20% | - |
| 21.04.2026 | 12,20 | 12,55 | 12,10 | 12,45 | 2,89% | - |