26,648$
-0,05%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,68 | 26,82 | 26,56 | 26,59 | -0,26% | 3.466.913,00 |
| 11.11.2026 | 26,39 | 26,70 | 26,39 | 26,66 | -0,45% | 2.607.730,00 |
| 10.11.2026 | 26,71 | 26,82 | 26,33 | 26,78 | 1,25% | 7.309.566,00 |
| 09.11.2026 | 25,83 | 27,23 | 25,77 | 26,45 | 14,01% | 17.054.657,00 |
| 06.11.2026 | 23,17 | 23,23 | 23,17 | 23,20 | 0,06% | 3.114.295,00 |
| 05.11.2026 | 23,23 | 23,24 | 23,13 | 23,19 | 0,13% | 5.902.512,00 |
| 04.11.2026 | 23,20 | 23,27 | 23,14 | 23,16 | 0,11% | 11.092.274,00 |
| 03.11.2026 | 23,19 | 23,22 | 23,12 | 23,13 | -0,04% | 2.391.973,00 |
| 02.11.2026 | 23,21 | 23,23 | 23,12 | 23,14 | -0,30% | 3.397.346,00 |
| 30.10.2026 | 23,24 | 23,25 | 23,19 | 23,21 | 0,00% | 3.514.064,00 |
| 29.10.2026 | 23,25 | 23,28 | 23,17 | 23,21 | -0,13% | 3.535.068,00 |
| 28.10.2026 | 23,26 | 23,36 | 23,20 | 23,24 | -0,51% | 3.105.470,00 |
| 27.10.2026 | 23,20 | 23,37 | 23,13 | 23,36 | 0,47% | 11.201.000,00 |
| 26.10.2026 | 23,03 | 23,29 | 22,94 | 23,25 | 47,62% | 58.820.827,00 |
| 23.10.2026 | 15,79 | 16,16 | 15,66 | 15,75 | -1,07% | 3.332.489,00 |
| 22.10.2026 | 15,52 | 16,00 | 15,35 | 15,92 | 3,31% | 2.906.282,00 |
| 21.10.2026 | 15,19 | 15,64 | 15,07 | 15,41 | -0,58% | 2.355.476,00 |
| 20.10.2026 | 14,77 | 15,52 | 14,77 | 15,50 | 5,37% | 4.323.298,00 |
| 19.10.2026 | 14,57 | 14,89 | 14,49 | 14,71 | 0,68% | 1.306.415,00 |
| 16.10.2026 | 14,86 | 14,90 | 14,51 | 14,61 | -1,08% | 966.819,00 |
| 15.10.2026 | 15,09 | 15,34 | 14,62 | 14,77 | -0,47% | 2.369.457,00 |
| 14.10.2026 | 14,46 | 14,84 | 14,09 | 14,84 | 1,99% | 1.440.057,00 |
| 13.10.2026 | 14,35 | 14,77 | 14,26 | 14,55 | 2,11% | 1.137.674,00 |
| 12.10.2026 | 13,85 | 14,32 | 13,68 | 14,25 | 2,59% | 1.212.435,00 |
| 09.10.2026 | 13,69 | 14,06 | 13,61 | 13,89 | 1,83% | 929.007,00 |
| 08.10.2026 | 13,58 | 13,71 | 13,35 | 13,64 | -0,51% | 1.314.873,00 |
| 07.10.2026 | 13,44 | 13,97 | 13,34 | 13,71 | 2,24% | 1.685.898,00 |
| 06.10.2026 | 13,43 | 13,57 | 13,22 | 13,41 | 0,52% | 892.288,00 |
| 05.10.2026 | 13,26 | 13,50 | 13,16 | 13,34 | 0,15% | 1.566.777,00 |
| 02.10.2026 | 13,35 | 13,55 | 13,11 | 13,32 | 0,76% | 1.228.073,00 |
| 01.10.2026 | 13,81 | 14,04 | 13,14 | 13,22 | -4,69% | 1.874.316,00 |
| 30.09.2026 | 14,32 | 14,42 | 13,86 | 13,87 | -3,81% | 1.857.169,00 |
| 29.09.2026 | 14,65 | 14,78 | 14,25 | 14,42 | -1,97% | 1.421.050,00 |
| 28.09.2026 | 14,18 | 14,71 | 14,14 | 14,71 | 2,15% | 1.103.798,00 |
| 25.09.2026 | 14,22 | 14,67 | 14,19 | 14,40 | 1,34% | 1.762.754,00 |
| 24.09.2026 | 14,38 | 14,52 | 13,98 | 14,21 | -2,40% | 2.029.373,00 |
| 23.09.2026 | 15,72 | 15,84 | 14,43 | 14,56 | -7,67% | 3.723.622,00 |
| 22.09.2026 | 13,79 | 15,90 | 13,67 | 15,77 | 15,45% | 8.112.077,00 |
| 21.09.2026 | 13,32 | 13,74 | 13,09 | 13,66 | 3,09% | 2.311.455,00 |
| 18.09.2026 | 13,12 | 13,49 | 12,97 | 13,25 | -0,67% | 2.763.760,00 |
| 17.09.2026 | 14,10 | 14,15 | 13,26 | 13,34 | -4,24% | 3.806.235,00 |
| 16.09.2026 | 13,71 | 14,24 | 13,60 | 13,93 | 2,05% | 1.477.080,00 |
| 15.09.2026 | 13,92 | 14,16 | 13,56 | 13,65 | -2,71% | 1.911.237,00 |
| 14.09.2026 | 14,44 | 14,73 | 14,02 | 14,03 | -2,43% | 2.162.269,00 |
| 11.09.2026 | 14,19 | 14,60 | 14,03 | 14,38 | 1,84% | 1.287.952,00 |
| 10.09.2026 | 14,08 | 14,18 | 13,72 | 14,12 | 0,00% | 3.275.261,00 |
| 09.09.2026 | 13,87 | 14,47 | 13,59 | 14,12 | 1,15% | 1.679.966,00 |
| 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 |