26,540$
-0,11%
Echtzeit-Aktienkurs Surrozen Inc
Bid:
Ask:
Aktienkurse zur Surrozen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 27,67 | 27,67 | 24,10 | 27,40 | 3,12% | 49.156,00 |
| 06.03.2026 | 27,73 | 29,46 | 26,03 | 26,57 | -6,38% | 43,00 |
| 05.03.2026 | 28,69 | 29,55 | 27,46 | 28,38 | -0,56% | 43,00 |
| 04.03.2026 | 27,32 | 29,60 | 26,86 | 28,54 | 6,29% | 240.072,00 |
| 03.03.2026 | 28,31 | 28,45 | 26,00 | 26,85 | -6,12% | 67.408,00 |
| 02.03.2026 | 27,73 | 29,15 | 26,37 | 28,60 | 2,88% | 52.734,00 |
| 27.02.2026 | 25,32 | 27,92 | 25,32 | 27,80 | 7,96% | 47.076,00 |
| 26.02.2026 | 27,27 | 27,27 | 23,63 | 25,75 | -4,74% | 61.044,00 |
| 25.02.2026 | 27,22 | 27,22 | 25,90 | 27,03 | 0,11% | 43.576,00 |
| 24.02.2026 | 26,23 | 27,69 | 26,07 | 27,00 | 1,60% | 40.723,00 |
| 23.02.2026 | 26,59 | 27,91 | 26,18 | 26,58 | -0,06% | 92.281,00 |
| 20.02.2026 | 27,05 | 27,05 | 25,50 | 26,59 | -1,26% | 42.353,00 |
| 19.02.2026 | 25,96 | 27,96 | 25,60 | 26,93 | 7,33% | 102.441,00 |
| 18.02.2026 | 24,73 | 26,84 | 24,38 | 25,09 | 2,28% | 81.358,00 |
| 17.02.2026 | 24,95 | 24,95 | 23,55 | 24,53 | 0,20% | 37.067,00 |
| 13.02.2026 | 24,90 | 25,37 | 24,21 | 24,48 | -1,47% | 53.107,00 |
| 12.02.2026 | 24,97 | 25,85 | 23,61 | 24,85 | 1,00% | 54.236,00 |
| 11.02.2026 | 23,09 | 25,00 | 22,02 | 24,60 | 7,73% | 160.643,00 |
| 10.02.2026 | 22,21 | 23,03 | 21,80 | 22,84 | 3,14% | 73.046,00 |
| 09.02.2026 | 22,95 | 23,78 | 21,60 | 22,14 | -2,89% | 72.115,00 |
| 06.02.2026 | 21,32 | 22,95 | 21,07 | 22,80 | 7,29% | 144.487,00 |
| 05.02.2026 | 23,23 | 25,47 | 21,23 | 21,25 | -10,15% | 237.809,00 |
| 04.02.2026 | 23,08 | 23,90 | 21,93 | 23,65 | 2,47% | 90.088,00 |
| 03.02.2026 | 22,26 | 23,32 | 21,50 | 23,08 | 4,43% | 54.131,00 |
| 02.02.2026 | 21,40 | 23,37 | 21,37 | 22,10 | 2,58% | 90.500,00 |
| 30.01.2026 | 21,86 | 22,12 | 19,51 | 21,55 | -2,42% | 79.624,00 |
| 29.01.2026 | 21,64 | 23,93 | 21,24 | 22,08 | 1,82% | 75.742,00 |
| 28.01.2026 | 23,00 | 23,15 | 21,22 | 21,69 | -5,84% | 63.245,00 |
| 27.01.2026 | 20,35 | 24,07 | 20,35 | 23,03 | 13,34% | 152.253,00 |
| 26.01.2026 | 19,75 | 20,90 | 19,00 | 20,32 | 3,70% | 1.339.122,00 |
| 23.01.2026 | 20,00 | 21,26 | 18,74 | 19,60 | -2,00% | 48.774,00 |
| 22.01.2026 | 19,24 | 21,13 | 19,24 | 20,00 | 4,30% | 160.293,00 |
| 21.01.2026 | 19,38 | 20,46 | 18,74 | 19,17 | 6,62% | 58.460,00 |
| 20.01.2026 | 20,00 | 20,68 | 17,98 | 17,98 | -10,10% | 64.835,00 |
| 16.01.2026 | 20,51 | 21,40 | 20,00 | 20,00 | 0,00% | 45.010,00 |
| 15.01.2026 | 20,00 | 20,50 | 19,59 | 20,00 | 0,00% | 28.788,00 |
| 14.01.2026 | 20,36 | 20,76 | 19,75 | 20,00 | -3,15% | 41.863,00 |
| 13.01.2026 | 17,90 | 20,96 | 17,90 | 20,65 | 14,72% | 144.869,00 |
| 12.01.2026 | 18,49 | 18,91 | 16,75 | 18,00 | -2,65% | 127.477,00 |
| 09.01.2026 | 19,73 | 20,49 | 18,42 | 18,49 | -2,99% | 84.835,00 |
| 08.01.2026 | 19,84 | 19,90 | 19,03 | 19,06 | -4,56% | 43.314,00 |
| 07.01.2026 | 17,80 | 20,62 | 17,80 | 19,97 | 1,53% | 203.075,00 |
| 06.01.2026 | 18,95 | 20,13 | 18,13 | 19,67 | 2,98% | 78.574,00 |
| 05.01.2026 | 21,42 | 21,74 | 19,05 | 19,10 | -11,37% | 58.771,00 |