21,868$
-0,90%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 22,15 | 22,34 | 21,97 | 22,15 | 0,59% | 770.143,00 |
| 02.07.2025 | 22,54 | 22,65 | 21,98 | 22,02 | -2,35% | 2.977.115,00 |
| 01.07.2025 | 22,23 | 22,83 | 21,89 | 22,55 | 1,39% | 3.096.598,00 |
| 30.06.2025 | 22,00 | 22,30 | 21,78 | 22,24 | 1,32% | 1.929.721,00 |
| 27.06.2025 | 21,79 | 22,08 | 21,57 | 21,95 | 1,15% | 2.144.705,00 |
| 26.06.2025 | 21,96 | 22,14 | 21,26 | 21,70 | -0,05% | 1.777.520,00 |
| 25.06.2025 | 21,00 | 21,78 | 20,92 | 21,71 | 2,84% | 2.492.243,00 |
| 24.06.2025 | 20,37 | 21,30 | 20,26 | 21,11 | 4,50% | 2.784.816,00 |
| 23.06.2025 | 19,29 | 20,21 | 19,22 | 20,20 | 4,66% | 2.322.215,00 |
| 20.06.2025 | 20,00 | 20,05 | 18,87 | 19,30 | -2,70% | 4.540.338,00 |
| 18.06.2025 | 20,26 | 20,48 | 19,81 | 19,84 | -2,43% | 2.577.246,00 |
| 17.06.2025 | 20,01 | 20,40 | 19,79 | 20,33 | -12,26% | 10.218.844,00 |
| 16.06.2025 | 22,91 | 23,26 | 22,55 | 23,17 | 1,89% | 754.745,00 |
| 13.06.2025 | 22,76 | 23,26 | 22,61 | 22,74 | -1,56% | 771.397,00 |
| 12.06.2025 | 23,06 | 23,21 | 23,02 | 23,10 | -0,30% | 328.095,00 |
| 11.06.2025 | 23,41 | 23,75 | 23,16 | 23,17 | -0,64% | 454.632,00 |
| 10.06.2025 | 23,47 | 23,56 | 23,13 | 23,32 | -0,17% | 565.998,00 |
| 09.06.2025 | 23,41 | 23,49 | 22,62 | 23,36 | 0,73% | 1.688.191,00 |
| 06.06.2025 | 23,30 | 23,34 | 23,03 | 23,19 | 0,09% | 567.111,00 |
| 05.06.2025 | 23,03 | 23,40 | 22,96 | 23,17 | 0,48% | 867.871,00 |
| 04.06.2025 | 23,30 | 23,50 | 23,00 | 23,06 | -0,95% | 2.412.158,00 |
| 03.06.2025 | 23,40 | 23,53 | 23,23 | 23,28 | -0,47% | 1.191.797,00 |
| 02.06.2025 | 23,51 | 23,67 | 22,91 | 23,39 | -0,93% | 1.031.589,00 |
| 30.05.2025 | 22,68 | 24,04 | 22,66 | 23,61 | 3,55% | 2.232.077,00 |
| 29.05.2025 | 23,02 | 23,10 | 22,79 | 22,80 | -0,37% | 603.360,00 |
| 28.05.2025 | 23,01 | 23,04 | 22,78 | 22,89 | -0,72% | 361.572,00 |
| 27.05.2025 | 22,94 | 23,28 | 22,84 | 23,05 | 1,10% | 692.477,00 |
| 23.05.2025 | 22,26 | 22,89 | 22,26 | 22,80 | 0,88% | 692.258,00 |
| 22.05.2025 | 22,60 | 22,79 | 22,35 | 22,60 | -0,31% | 712.692,00 |
| 21.05.2025 | 23,00 | 23,16 | 22,58 | 22,67 | -2,28% | 947.364,00 |
| 20.05.2025 | 23,68 | 23,68 | 23,16 | 23,20 | -1,69% | 2.877.568,00 |
| 19.05.2025 | 23,61 | 23,91 | 23,49 | 23,60 | -1,42% | 712.367,00 |
| 16.05.2025 | 23,58 | 24,18 | 23,40 | 23,94 | 1,31% | 962.869,00 |
| 15.05.2025 | 22,81 | 23,89 | 22,72 | 23,63 | 3,78% | 1.255.058,00 |
| 14.05.2025 | 22,94 | 22,96 | 22,50 | 22,77 | -0,70% | 992.802,00 |
| 13.05.2025 | 23,29 | 23,42 | 22,86 | 22,93 | -1,42% | 992.617,00 |
| 12.05.2025 | 22,50 | 23,47 | 22,50 | 23,26 | 4,96% | 1.734.908,00 |
| 09.05.2025 | 22,68 | 22,88 | 22,05 | 22,16 | -2,29% | 1.346.232,00 |
| 08.05.2025 | 23,25 | 23,29 | 22,62 | 22,68 | -2,07% | 1.124.975,00 |
| 07.05.2025 | 23,05 | 23,19 | 22,79 | 23,16 | 0,65% | 1.116.176,00 |
| 06.05.2025 | 23,35 | 23,51 | 22,98 | 23,01 | -1,96% | 603.985,00 |
| 05.05.2025 | 22,98 | 23,63 | 22,98 | 23,47 | 1,69% | 933.210,00 |
| 02.05.2025 | 22,66 | 23,10 | 22,62 | 23,08 | 2,90% | 554.747,00 |
| 01.05.2025 | 21,95 | 22,65 | 21,95 | 22,43 | 2,19% | 788.494,00 |
| 30.04.2025 | 22,13 | 22,16 | 21,72 | 21,95 | -1,70% | 1.356.321,00 |
| 29.04.2025 | 21,52 | 22,37 | 21,40 | 22,33 | 3,57% | 784.451,00 |
| 28.04.2025 | 21,45 | 21,74 | 21,30 | 21,56 | 0,37% | 810.579,00 |
| 25.04.2025 | 21,70 | 21,82 | 21,31 | 21,48 | -1,65% | 846.266,00 |
| 24.04.2025 | 21,20 | 21,95 | 21,20 | 21,84 | 3,02% | 921.124,00 |
| 23.04.2025 | 21,09 | 21,40 | 21,01 | 21,20 | 3,36% | 930.878,00 |
| 22.04.2025 | 20,37 | 20,58 | 20,20 | 20,51 | 1,53% | 772.768,00 |
| 21.04.2025 | 20,95 | 21,05 | 19,75 | 20,20 | -4,81% | 1.192.177,00 |
| 17.04.2025 | 21,50 | 21,59 | 21,05 | 21,22 | 0,62% | 627.536,00 |
| 16.04.2025 | 21,08 | 21,39 | 20,88 | 21,09 | 0,09% | 821.925,00 |
| 15.04.2025 | 21,19 | 21,37 | 20,92 | 21,07 | -1,17% | 688.580,00 |
| 14.04.2025 | 21,00 | 21,47 | 20,49 | 21,32 | 1,57% | 907.651,00 |
| 11.04.2025 | 20,81 | 21,11 | 20,11 | 20,99 | 0,67% | 815.510,00 |
| 10.04.2025 | 21,09 | 21,40 | 20,39 | 20,85 | -2,62% | 1.218.224,00 |
| 09.04.2025 | 20,17 | 22,09 | 19,87 | 21,41 | 4,18% | 2.480.135,00 |
| 08.04.2025 | 21,41 | 21,73 | 20,48 | 20,55 | 0,07% | 1.430.518,00 |
| 07.04.2025 | 20,56 | 21,15 | 19,53 | 20,54 | -2,72% | 1.689.105,00 |
| 04.04.2025 | 22,26 | 22,37 | 20,86 | 21,11 | -7,45% | 1.851.768,00 |
| 03.04.2025 | 22,88 | 23,27 | 22,25 | 22,81 | -3,10% | 1.267.541,00 |
| 02.04.2025 | 23,24 | 23,70 | 23,24 | 23,54 | 0,26% | 463.832,00 |
| 01.04.2025 | 23,75 | 24,10 | 23,45 | 23,48 | -1,14% | 848.303,00 |
| 31.03.2025 | 23,71 | 23,99 | 23,71 | 23,75 | -0,84% | 641.568,00 |
| 28.03.2025 | 24,18 | 24,31 | 23,80 | 23,95 | -0,70% | 604.842,00 |
| 27.03.2025 | 24,06 | 24,16 | 23,95 | 24,12 | 0,42% | 376.649,00 |
| 26.03.2025 | 24,27 | 24,60 | 23,85 | 24,02 | -0,70% | 489.085,00 |
| 25.03.2025 | 24,47 | 24,60 | 24,19 | 24,19 | -0,82% | 838.849,00 |
| 24.03.2025 | 24,37 | 24,52 | 24,34 | 24,39 | 0,74% | 610.472,00 |
| 21.03.2025 | 24,12 | 24,47 | 24,12 | 24,21 | -0,74% | 1.232.193,00 |
| 20.03.2025 | 24,18 | 24,59 | 24,15 | 24,39 | 0,12% | 1.060.601,00 |
| 19.03.2025 | 24,30 | 24,48 | 24,23 | 24,36 | -0,04% | 693.377,00 |
| 18.03.2025 | 24,19 | 24,52 | 24,19 | 24,37 | -0,12% | 769.350,00 |
| 17.03.2025 | 23,47 | 24,59 | 23,47 | 24,40 | 3,39% | 639.466,00 |
| 14.03.2025 | 23,91 | 23,99 | 23,56 | 23,60 | -0,04% | 849.195,00 |
| 13.03.2025 | 23,42 | 23,81 | 23,38 | 23,61 | 0,90% | 819.582,00 |
| 12.03.2025 | 23,75 | 23,79 | 23,25 | 23,40 | -0,97% | 1.585.106,00 |
| 11.03.2025 | 23,66 | 23,79 | 23,41 | 23,63 | -0,13% | 1.075.052,00 |
| 10.03.2025 | 23,92 | 24,29 | 23,37 | 23,66 | -1,62% | 1.208.863,00 |
| 07.03.2025 | 24,10 | 24,64 | 23,90 | 24,05 | -0,46% | 813.738,00 |
| 06.03.2025 | 23,76 | 24,18 | 23,60 | 24,16 | 0,79% | 1.017.511,00 |
| 05.03.2025 | 24,09 | 24,38 | 23,80 | 23,97 | 0,71% | 1.713.075,00 |
| 04.03.2025 | 23,90 | 24,29 | 23,68 | 23,80 | -0,87% | 1.361.970,00 |
| 03.03.2025 | 24,76 | 25,05 | 23,65 | 24,01 | -0,29% | 2.033.110,00 |
| 28.02.2025 | 24,40 | 24,40 | 23,28 | 24,08 | -2,23% | 2.926.933,00 |
| 27.02.2025 | 24,88 | 25,21 | 24,58 | 24,63 | -1,68% | 1.095.733,00 |
| 26.02.2025 | 25,28 | 25,41 | 24,94 | 25,05 | -1,53% | 1.376.276,00 |
| 25.02.2025 | 25,22 | 25,50 | 25,02 | 25,44 | 1,03% | 1.006.369,00 |
| 24.02.2025 | 25,39 | 25,61 | 25,14 | 25,18 | -0,51% | 1.612.863,00 |
| 21.02.2025 | 25,74 | 25,83 | 25,22 | 25,31 | -1,40% | 1.336.335,00 |
| 20.02.2025 | 25,73 | 25,89 | 25,60 | 25,67 | -0,58% | 752.774,00 |
| 19.02.2025 | 25,73 | 26,06 | 25,67 | 25,82 | -0,12% | 629.110,00 |
| 18.02.2025 | 25,89 | 26,06 | 25,74 | 25,85 | -0,15% | 577.747,00 |
| 17.02.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 0,08% | - |
| 14.02.2025 | 25,90 | 26,16 | 25,77 | 25,87 | 0,31% | 911.925,00 |
| 13.02.2025 | 25,56 | 25,99 | 25,31 | 25,79 | 1,74% | 685.428,00 |
| 12.02.2025 | 25,50 | 25,70 | 25,31 | 25,35 | -1,55% | 1.112.535,00 |
| 11.02.2025 | 25,53 | 25,82 | 25,40 | 25,75 | 0,66% | 832.989,00 |