19,090$
-4,41%
Echtzeit-Aktienkurs Surrozen Inc
Bid:
Ask:
Aktienkurse zur Surrozen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,84 | 19,90 | 19,03 | 19,06 | -4,56% | 14.084,00 |
| 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 |
| 02.01.2026 | 23,00 | 23,25 | 21,49 | 21,55 | -4,65% | 27.587,00 |
| 31.12.2025 | 21,66 | 23,42 | 21,03 | 22,60 | 4,87% | 75.273,00 |
| 30.12.2025 | 22,06 | 22,43 | 21,29 | 21,55 | -1,01% | 49.456,00 |
| 29.12.2025 | 22,16 | 23,08 | 21,32 | 21,77 | -1,94% | 78.647,00 |
| 26.12.2025 | 22,99 | 22,99 | 21,34 | 22,20 | -3,04% | 29.409,00 |
| 24.12.2025 | 22,84 | 23,44 | 22,37 | 22,90 | -0,28% | 12.755,00 |
| 23.12.2025 | 22,83 | 23,54 | 22,37 | 22,96 | -0,17% | 56.948,00 |
| 22.12.2025 | 21,49 | 24,00 | 21,24 | 23,00 | 5,70% | 89.191,00 |
| 19.12.2025 | 21,40 | 22,37 | 20,74 | 21,76 | 1,21% | 68.564,00 |
| 18.12.2025 | 21,02 | 21,88 | 20,02 | 21,50 | 3,12% | 144.123,00 |
| 17.12.2025 | 22,36 | 22,60 | 20,43 | 20,85 | -6,75% | 150.398,00 |
| 16.12.2025 | 22,05 | 22,64 | 20,95 | 22,36 | 3,45% | 120.575,00 |
| 15.12.2025 | 24,82 | 24,82 | 20,61 | 21,62 | -12,10% | 126.283,00 |
| 12.12.2025 | 23,72 | 24,94 | 23,72 | 24,59 | 3,28% | 104.613,00 |
| 11.12.2025 | 24,19 | 24,54 | 23,17 | 23,81 | -0,58% | 136.803,00 |
| 10.12.2025 | 22,35 | 24,86 | 22,10 | 23,95 | 8,37% | 214.716,00 |
| 09.12.2025 | 21,30 | 22,69 | 20,94 | 22,10 | 7,96% | 175.696,00 |
| 08.12.2025 | 20,74 | 21,33 | 20,31 | 20,47 | 0,05% | 110.449,00 |
| 05.12.2025 | 18,30 | 20,47 | 18,29 | 20,46 | 12,23% | 187.055,00 |
| 04.12.2025 | 15,73 | 18,65 | 15,73 | 18,23 | 15,75% | 204.492,00 |
| 03.12.2025 | 16,12 | 16,20 | 14,94 | 15,75 | 1,35% | 70.985,00 |
| 02.12.2025 | 16,04 | 16,35 | 15,38 | 15,54 | -3,60% | 100.264,00 |
| 01.12.2025 | 16,47 | 16,50 | 15,68 | 16,12 | -2,77% | 140.335,00 |
| 28.11.2025 | 16,45 | 16,74 | 15,62 | 16,58 | 0,82% | 33.280,00 |
| 26.11.2025 | 15,91 | 16,75 | 15,88 | 16,45 | 2,72% | 57.899,00 |
| 25.11.2025 | 13,00 | 16,15 | 13,00 | 16,01 | 22,21% | 260.815,00 |
| 24.11.2025 | 13,06 | 13,25 | 12,79 | 13,10 | -0,76% | 48.980,00 |
| 21.11.2025 | 13,45 | 13,62 | 13,11 | 13,20 | -3,93% | 49.498,00 |
| 20.11.2025 | 13,44 | 14,18 | 13,44 | 13,74 | 1,78% | 91.318,00 |
| 19.11.2025 | 12,95 | 14,01 | 12,87 | 13,50 | 4,25% | 38.683,00 |
| 18.11.2025 | 13,02 | 13,06 | 12,75 | 12,95 | 0,43% | 47.114,00 |
| 17.11.2025 | 12,56 | 12,90 | 12,52 | 12,90 | -0,65% | 26.247,00 |
| 14.11.2025 | 12,31 | 13,28 | 12,31 | 12,98 | 7,10% | 58.431,00 |
| 13.11.2025 | 13,31 | 13,31 | 12,12 | 12,12 | -6,91% | 437.570,00 |
| 12.11.2025 | 12,19 | 13,25 | 12,19 | 13,02 | 7,46% | 52.893,00 |
| 11.11.2025 | 11,88 | 12,49 | 11,73 | 12,12 | 2,68% | 361.907,00 |
| 10.11.2025 | 12,00 | 12,28 | 11,66 | 11,80 | -3,28% | 15.050,00 |
| 07.11.2025 | 11,65 | 12,50 | 11,51 | 12,20 | -2,40% | 90.404,00 |
| 06.11.2025 | 12,50 | 12,50 | 11,91 | 12,50 | 0,64% | 813,00 |
| 05.11.2025 | 12,87 | 12,87 | 11,39 | 12,42 | -5,69% | 36.787,00 |
| 04.11.2025 | 13,21 | 13,59 | 13,17 | 13,17 | 0,83% | 4.744,00 |
| 03.11.2025 | 14,31 | 14,31 | 12,98 | 13,06 | -6,71% | 6.203,00 |
| 31.10.2025 | 13,70 | 14,38 | 13,52 | 14,00 | 2,56% | 488.998,00 |
| 30.10.2025 | 13,42 | 14,00 | 13,42 | 13,65 | 0,44% | 29.258,00 |
| 29.10.2025 | 13,61 | 13,61 | 13,57 | 13,59 | -1,03% | 2.935,00 |
| 28.10.2025 | 13,80 | 13,80 | 13,73 | 13,73 | -1,43% | 4.765,00 |
| 27.10.2025 | 13,38 | 13,94 | 13,38 | 13,93 | 1,31% | 6.550,00 |
| 24.10.2025 | 13,69 | 13,80 | 13,69 | 13,75 | 0,33% | 6.341,00 |
| 23.10.2025 | 13,52 | 13,71 | 13,52 | 13,71 | 0,40% | 1.033,00 |
| 22.10.2025 | 13,80 | 14,40 | 13,60 | 13,65 | -1,44% | 11.802,00 |
| 21.10.2025 | 13,50 | 13,85 | 13,50 | 13,85 | 0,44% | 15.539,00 |
| 20.10.2025 | 13,42 | 13,83 | 13,39 | 13,79 | 1,55% | 3.248,00 |
| 17.10.2025 | 13,50 | 13,76 | 13,14 | 13,58 | -0,15% | 30.524,00 |
| 16.10.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -1,09% | 4.662,00 |
| 15.10.2025 | 13,64 | 13,86 | 13,64 | 13,75 | 0,81% | 9.980,00 |
| 14.10.2025 | 13,59 | 13,91 | 13,58 | 13,64 | -1,30% | 9.132,00 |
| 13.10.2025 | 13,80 | 14,00 | 13,72 | 13,82 | 0,39% | 29.831,00 |
| 10.10.2025 | 13,92 | 14,08 | 13,65 | 13,77 | 0,12% | 7.164,00 |
| 09.10.2025 | 14,10 | 14,20 | 13,65 | 13,75 | -2,07% | 61.212,00 |
| 08.10.2025 | 13,83 | 14,05 | 13,76 | 14,04 | 2,11% | 6.627,00 |
| 07.10.2025 | 13,63 | 13,99 | 13,59 | 13,75 | -0,65% | 29.075,00 |
| 06.10.2025 | 13,01 | 15,06 | 13,01 | 13,84 | 0,80% | 108.860,00 |
| 03.10.2025 | 13,58 | 13,75 | 13,52 | 13,73 | -0,29% | 1.257,00 |
| 02.10.2025 | 13,71 | 13,85 | 13,50 | 13,77 | 0,81% | 25.212,00 |
| 01.10.2025 | 12,99 | 13,88 | 12,45 | 13,66 | 6,01% | 66.659,00 |
| 30.09.2025 | 12,45 | 13,05 | 11,70 | 12,89 | 10,51% | 77.468,00 |
| 29.09.2025 | 11,64 | 12,08 | 11,44 | 11,66 | 0,87% | 33.804,00 |
| 26.09.2025 | 11,67 | 11,68 | 11,40 | 11,56 | -3,06% | 5.732,00 |
| 25.09.2025 | 11,75 | 12,24 | 11,71 | 11,93 | 1,49% | 61.068,00 |
| 24.09.2025 | 12,03 | 12,03 | 11,47 | 11,75 | -2,73% | 6.872,00 |
| 23.09.2025 | 12,50 | 12,50 | 11,79 | 12,08 | -0,98% | 16.367,00 |
| 22.09.2025 | 11,70 | 12,35 | 11,63 | 12,20 | -0,65% | 47.755,00 |
| 19.09.2025 | 11,56 | 12,28 | 11,52 | 12,28 | 0,66% | 67.328,00 |
| 18.09.2025 | 11,61 | 12,20 | 11,55 | 12,20 | 5,45% | 6.458,00 |
| 17.09.2025 | 11,44 | 11,57 | 11,35 | 11,57 | 0,09% | 4.933,00 |
| 16.09.2025 | 11,49 | 11,62 | 11,45 | 11,56 | -0,78% | 2.929,00 |
| 15.09.2025 | 11,74 | 11,74 | 11,25 | 11,65 | 0,73% | 5.022,00 |
| 12.09.2025 | 11,45 | 11,62 | 11,41 | 11,57 | 1,36% | 1.701,00 |
| 11.09.2025 | 11,50 | 12,11 | 11,41 | 11,41 | -3,59% | 7.337,00 |
| 10.09.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 1,11% | 5.796,00 |
| 09.09.2025 | 11,57 | 11,96 | 11,57 | 11,71 | 3,04% | 3.987,00 |
| 08.09.2025 | 11,67 | 11,94 | 11,36 | 11,36 | -6,89% | 6.995,00 |
| 05.09.2025 | 13,25 | 13,25 | 11,75 | 12,20 | -2,01% | 10.581,00 |
| 04.09.2025 | 12,91 | 12,91 | 12,33 | 12,45 | -0,72% | 10.467,00 |
| 03.09.2025 | 12,26 | 13,39 | 12,20 | 12,54 | 1,79% | 25.208,00 |
| 02.09.2025 | 12,03 | 12,50 | 12,03 | 12,32 | 1,11% | 5.187,00 |
| 29.08.2025 | 11,60 | 12,30 | 11,30 | 12,19 | 4,32% | 33.319,00 |
| 28.08.2025 | 11,06 | 11,75 | 11,05 | 11,68 | 2,46% | 20.479,00 |
| 27.08.2025 | 10,92 | 11,61 | 10,73 | 11,40 | 2,70% | 12.988,00 |
| 26.08.2025 | 11,55 | 11,88 | 11,10 | 11,10 | -3,48% | 23.537,00 |
| 25.08.2025 | 11,49 | 11,55 | 10,94 | 11,50 | 0,09% | 6.545,00 |
| 22.08.2025 | 11,45 | 11,60 | 11,27 | 11,49 | 1,23% | 7.857,00 |
| 21.08.2025 | 10,90 | 11,73 | 10,90 | 11,35 | -1,30% | 45.758,00 |
| 20.08.2025 | 11,13 | 11,50 | 11,13 | 11,50 | 3,14% | 3.535,00 |
| 19.08.2025 | 10,11 | 11,15 | 10,11 | 11,15 | 1,00% | 4.297,00 |
| 18.08.2025 | 10,71 | 11,15 | 10,58 | 11,04 | -0,90% | 4.924,00 |