14,157$
1,41%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,87 | 14,47 | 13,59 | 14,12 | 1,15% | 1.500.665,00 |
| 08.09.2026 | 14,19 | 14,41 | 13,90 | 13,96 | -2,10% | 2.046.142,00 |
| 04.09.2026 | 14,17 | 14,51 | 14,06 | 14,26 | 0,56% | 1.106.623,00 |
| 03.09.2026 | 14,13 | 14,37 | 13,88 | 14,18 | 1,43% | 1.634.224,00 |
| 02.09.2026 | 14,58 | 14,72 | 13,91 | 13,98 | -4,25% | 2.212.877,00 |
| 01.09.2026 | 13,89 | 15,08 | 13,82 | 14,60 | 5,11% | 3.962.461,00 |
| 31.08.2026 | 13,65 | 13,93 | 13,18 | 13,89 | 1,46% | 3.922.631,00 |
| 28.08.2026 | 13,87 | 13,98 | 13,52 | 13,69 | -1,76% | 2.039.008,00 |
| 27.08.2026 | 13,96 | 14,10 | 13,68 | 13,94 | -0,68% | 1.371.837,00 |
| 26.08.2026 | 14,01 | 14,39 | 14,00 | 14,03 | -0,14% | 3.297.460,00 |
| 25.08.2026 | 13,75 | 14,08 | 13,75 | 14,05 | 0,86% | 2.274.335,00 |
| 24.08.2026 | 14,55 | 14,80 | 13,92 | 13,93 | -4,06% | 2.148.132,00 |
| 21.08.2026 | 14,10 | 14,55 | 13,79 | 14,52 | 4,16% | 3.876.650,00 |
| 20.08.2026 | 13,99 | 14,17 | 13,52 | 13,94 | 2,50% | 6.398.315,00 |
| 19.08.2026 | 14,42 | 14,53 | 13,58 | 13,60 | -4,49% | 2.090.441,00 |
| 18.08.2026 | 14,50 | 14,80 | 14,20 | 14,24 | -0,90% | 1.582.481,00 |
| 17.08.2026 | 14,84 | 14,99 | 14,09 | 14,37 | -4,39% | 2.421.845,00 |
| 14.08.2026 | 15,05 | 15,50 | 14,92 | 15,03 | -1,05% | 1.619.371,00 |
| 13.08.2026 | 15,39 | 15,66 | 14,97 | 15,19 | -0,82% | 2.243.720,00 |
| 12.08.2026 | 14,91 | 15,45 | 14,55 | 15,32 | 1,96% | 3.868.743,00 |
| 11.08.2026 | 16,28 | 16,28 | 14,90 | 15,02 | -5,65% | 1.666.292,00 |
| 10.08.2026 | 16,46 | 16,46 | 14,81 | 15,92 | 2,51% | 3.998.526,00 |
| 07.08.2026 | 15,04 | 15,72 | 15,03 | 15,53 | 4,09% | 1.892.638,00 |
| 06.08.2026 | 15,35 | 15,47 | 14,58 | 14,92 | -2,61% | 2.171.079,00 |
| 05.08.2026 | 15,56 | 15,69 | 15,00 | 15,32 | -2,11% | 1.397.181,00 |
| 04.08.2026 | 16,09 | 16,11 | 15,43 | 15,65 | -2,58% | 1.568.480,00 |
| 03.08.2026 | 15,43 | 16,12 | 15,43 | 16,07 | 4,32% | 1.257.190,00 |
| 31.07.2026 | 15,90 | 16,02 | 15,38 | 15,40 | -3,14% | 1.138.180,00 |
| 30.07.2026 | 16,47 | 16,64 | 15,90 | 15,90 | -3,11% | 1.138.375,00 |
| 29.07.2026 | 15,58 | 16,47 | 15,46 | 16,41 | 5,39% | 2.972.612,00 |
| 28.07.2026 | 15,36 | 15,86 | 15,36 | 15,57 | 2,60% | 1.658.311,00 |
| 27.07.2026 | 15,87 | 15,91 | 15,16 | 15,18 | -3,53% | 1.614.898,00 |
| 24.07.2026 | 15,64 | 16,60 | 15,46 | 15,73 | 3,42% | 4.116.913,00 |
| 23.07.2026 | 15,06 | 15,33 | 14,87 | 15,21 | 0,46% | 1.078.084,00 |
| 22.07.2026 | 16,20 | 16,39 | 15,13 | 15,14 | -7,12% | 1.499.685,00 |
| 21.07.2026 | 15,97 | 16,34 | 15,93 | 16,30 | 1,75% | 601.532,00 |
| 20.07.2026 | 16,04 | 16,28 | 15,77 | 16,02 | 0,19% | 904.332,00 |
| 17.07.2026 | 16,41 | 16,66 | 15,90 | 15,99 | -3,91% | 805.520,00 |
| 16.07.2026 | 15,90 | 16,69 | 15,02 | 16,64 | 4,79% | 1.140.298,00 |
| 15.07.2026 | 15,32 | 16,07 | 15,10 | 15,88 | 5,03% | 1.420.870,00 |
| 14.07.2026 | 15,80 | 15,99 | 14,69 | 15,12 | -5,32% | 2.180.777,00 |
| 13.07.2026 | 16,40 | 16,74 | 15,97 | 15,97 | -2,62% | 1.217.028,00 |
| 10.07.2026 | 16,99 | 16,99 | 16,15 | 16,40 | -2,38% | 858.837,00 |
| 09.07.2026 | 16,53 | 16,93 | 16,41 | 16,80 | 1,82% | 1.299.730,00 |
| 08.07.2026 | 16,92 | 16,99 | 16,22 | 16,50 | -3,96% | 1.315.395,00 |
| 07.07.2026 | 17,09 | 17,33 | 16,89 | 17,18 | 1,06% | 1.294.229,00 |
| 06.07.2026 | 17,27 | 17,31 | 16,99 | 17,00 | -1,33% | 1.144.826,00 |
| 02.07.2026 | 16,71 | 17,44 | 16,71 | 17,23 | 3,80% | 1.476.760,00 |
| 01.07.2026 | 16,63 | 17,04 | 16,58 | 16,60 | -1,19% | 1.121.627,00 |
| 30.06.2026 | 16,52 | 16,89 | 16,32 | 16,80 | 1,45% | 1.234.594,00 |
| 29.06.2026 | 15,93 | 16,74 | 15,67 | 16,56 | 4,68% | 1.430.943,00 |
| 26.06.2026 | 15,46 | 15,91 | 15,36 | 15,82 | 2,26% | 2.948.405,00 |
| 25.06.2026 | 15,28 | 15,52 | 15,19 | 15,47 | 1,61% | 1.150.389,00 |
| 24.06.2026 | 14,56 | 15,28 | 14,33 | 15,23 | 4,75% | 1.057.817,00 |
| 23.06.2026 | 14,60 | 14,81 | 14,37 | 14,54 | -0,03% | 696.147,00 |
| 22.06.2026 | 14,41 | 14,85 | 14,08 | 14,54 | -0,12% | 2.381.844,00 |
| 19.06.2026 | 14,56 | 14,57 | 14,55 | 14,56 | 0,05% | - |
| 18.06.2026 | 14,36 | 14,83 | 14,21 | 14,55 | 2,25% | 2.306.086,00 |
| 17.06.2026 | 15,12 | 15,12 | 14,15 | 14,23 | -6,01% | 868.041,00 |
| 16.06.2026 | 15,24 | 15,43 | 15,01 | 15,14 | 0,00% | 574.334,00 |
| 15.06.2026 | 15,47 | 15,51 | 15,04 | 15,14 | -1,11% | 1.794.021,00 |
| 12.06.2026 | 14,88 | 15,33 | 14,80 | 15,31 | 2,55% | 1.305.273,00 |
| 11.06.2026 | 14,24 | 14,95 | 14,24 | 14,93 | 5,10% | 1.370.832,00 |
| 10.06.2026 | 13,99 | 14,22 | 13,89 | 14,21 | 1,83% | 930.737,00 |
| 09.06.2026 | 13,88 | 14,21 | 13,78 | 13,95 | 0,69% | 828.178,00 |
| 08.06.2026 | 13,83 | 13,95 | 13,65 | 13,86 | 1,06% | 720.300,00 |
| 05.06.2026 | 13,72 | 13,95 | 13,50 | 13,71 | 0,22% | 906.152,00 |
| 04.06.2026 | 13,68 | 13,99 | 13,50 | 13,68 | 1,26% | 1.543.115,00 |
| 03.06.2026 | 13,70 | 13,86 | 13,50 | 13,51 | -1,89% | 1.412.246,00 |
| 02.06.2026 | 13,31 | 13,82 | 13,29 | 13,77 | 4,16% | 1.842.567,00 |
| 01.06.2026 | 13,58 | 13,85 | 13,20 | 13,22 | -1,05% | 2.129.383,00 |
| 29.05.2026 | 13,58 | 13,77 | 13,30 | 13,36 | -2,12% | 1.231.478,00 |
| 28.05.2026 | 13,47 | 13,65 | 13,09 | 13,65 | 1,22% | 971.854,00 |
| 27.05.2026 | 13,53 | 13,81 | 13,36 | 13,49 | 0,30% | 926.729,00 |
| 26.05.2026 | 13,40 | 13,69 | 13,25 | 13,45 | 0,34% | 1.256.581,00 |
| 22.05.2026 | 13,27 | 13,50 | 13,21 | 13,40 | 0,90% | 967.747,00 |
| 21.05.2026 | 13,48 | 13,55 | 13,14 | 13,28 | -1,56% | 1.044.760,00 |
| 20.05.2026 | 13,69 | 13,88 | 13,48 | 13,49 | -1,39% | 926.051,00 |
| 19.05.2026 | 13,84 | 13,89 | 13,50 | 13,68 | -1,72% | 1.759.050,00 |
| 18.05.2026 | 13,99 | 14,20 | 13,80 | 13,92 | -0,22% | 1.636.880,00 |
| 15.05.2026 | 14,54 | 14,60 | 13,87 | 13,95 | -3,66% | 1.491.341,00 |
| 14.05.2026 | 14,37 | 14,54 | 14,01 | 14,48 | 1,22% | 3.435.592,00 |
| 13.05.2026 | 13,98 | 14,31 | 13,87 | 14,31 | 2,40% | 2.276.716,00 |
| 12.05.2026 | 13,75 | 14,30 | 13,39 | 13,97 | 1,31% | 1.825.809,00 |
| 11.05.2026 | 14,40 | 14,44 | 13,75 | 13,79 | -4,50% | 1.039.399,00 |
| 08.05.2026 | 14,31 | 14,54 | 14,14 | 14,44 | 0,91% | 1.262.448,00 |
| 07.05.2026 | 14,73 | 15,17 | 14,14 | 14,31 | -1,92% | 1.452.392,00 |
| 06.05.2026 | 14,49 | 15,12 | 13,91 | 14,59 | 2,21% | 4.522.533,00 |
| 05.05.2026 | 14,08 | 15,11 | 13,81 | 14,28 | 0,49% | 2.963.779,00 |
| 04.05.2026 | 14,21 | 14,64 | 14,08 | 14,21 | -0,46% | 2.202.850,00 |
| 01.05.2026 | 14,16 | 14,69 | 14,02 | 14,27 | 1,71% | 2.157.809,00 |
| 30.04.2026 | 13,87 | 14,11 | 13,53 | 14,03 | 1,15% | 1.333.724,00 |
| 29.04.2026 | 14,16 | 14,23 | 13,76 | 13,87 | -3,34% | 930.802,00 |
| 28.04.2026 | 14,51 | 14,70 | 14,34 | 14,35 | -1,31% | 934.557,00 |
| 27.04.2026 | 14,42 | 14,84 | 14,42 | 14,54 | 1,39% | 847.826,00 |
| 24.04.2026 | 14,47 | 14,67 | 13,89 | 14,34 | -1,98% | 1.274.028,00 |
| 23.04.2026 | 14,72 | 15,04 | 14,58 | 14,63 | -0,68% | 1.101.873,00 |
| 22.04.2026 | 14,70 | 14,89 | 14,46 | 14,73 | 1,06% | 925.154,00 |
| 21.04.2026 | 14,44 | 14,72 | 14,26 | 14,58 | 1,85% | 1.034.553,00 |
| 20.04.2026 | 13,89 | 14,34 | 13,89 | 14,31 | 2,21% | 869.917,00 |