12,280$
5,14%
Echtzeit-Aktienkurs Surrozen Inc
Bid:
Ask:
Aktienkurse zur Surrozen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 10,72 | 11,33 | 10,72 | 11,14 | 2,67% | 4.058,00 |
| 14.08.2025 | 10,16 | 11,05 | 10,15 | 10,85 | 7,85% | 65.191,00 |
| 13.08.2025 | 10,60 | 11,73 | 10,06 | 10,06 | -5,18% | 16.591,00 |
| 12.08.2025 | 10,20 | 10,90 | 9,66 | 10,61 | 6,26% | 24.144,00 |
| 11.08.2025 | 9,64 | 10,90 | 9,55 | 9,99 | 4,45% | 15.373,00 |
| 08.08.2025 | 9,20 | 9,95 | 9,11 | 9,56 | 5,87% | 10.258,00 |
| 07.08.2025 | 10,01 | 10,15 | 9,03 | 9,03 | -12,83% | 8.462,00 |
| 06.08.2025 | 9,26 | 10,70 | 9,26 | 10,36 | -0,39% | 4.551,00 |
| 05.08.2025 | 10,86 | 10,95 | 10,36 | 10,40 | -4,94% | 4.934,00 |
| 04.08.2025 | 10,04 | 10,94 | 10,04 | 10,94 | -0,55% | 1.875,00 |
| 01.08.2025 | 9,69 | 11,48 | 9,69 | 11,00 | 10,00% | 45.138,00 |
| 31.07.2025 | 9,39 | 10,00 | 9,38 | 10,00 | 6,53% | 9.810,00 |
| 30.07.2025 | 9,49 | 9,49 | 8,70 | 9,39 | 1,48% | 7.217,00 |
| 29.07.2025 | 8,74 | 9,50 | 8,71 | 9,25 | -0,64% | 12.679,00 |
| 28.07.2025 | 8,88 | 9,41 | 8,75 | 9,31 | 4,02% | 3.660,00 |
| 25.07.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 1,42% | 2.422,00 |
| 24.07.2025 | 8,21 | 8,87 | 8,21 | 8,83 | 1,70% | 7.052,00 |
| 23.07.2025 | 8,82 | 8,82 | 8,21 | 8,68 | 0,32% | 1.241,00 |
| 22.07.2025 | 8,43 | 8,98 | 8,33 | 8,65 | -0,57% | 51.709,00 |
| 21.07.2025 | 8,95 | 8,98 | 8,56 | 8,70 | 2,59% | 47.557,00 |
| 18.07.2025 | 8,55 | 8,55 | 8,20 | 8,48 | -0,24% | 3.347,00 |
| 17.07.2025 | 8,31 | 8,94 | 8,31 | 8,50 | 1,19% | 5.664,00 |
| 16.07.2025 | 8,33 | 8,50 | 8,31 | 8,40 | -0,18% | 3.005,00 |
| 15.07.2025 | 8,68 | 8,68 | 8,25 | 8,42 | -2,26% | 5.936,00 |
| 14.07.2025 | 8,35 | 8,98 | 8,35 | 8,61 | -1,15% | 2.566,00 |
| 11.07.2025 | 8,28 | 8,71 | 8,28 | 8,71 | 1,63% | 863,00 |
| 10.07.2025 | 8,29 | 8,57 | 8,23 | 8,57 | 3,00% | 3.991,00 |
| 09.07.2025 | 8,63 | 8,65 | 8,32 | 8,32 | 0,36% | 1.369,00 |
| 08.07.2025 | 8,48 | 8,94 | 8,23 | 8,29 | -0,72% | 6.575,00 |
| 07.07.2025 | 8,08 | 8,69 | 8,08 | 8,35 | -0,12% | 2.665,00 |
| 03.07.2025 | 8,34 | 8,95 | 8,00 | 8,36 | -4,35% | 22.879,00 |
| 02.07.2025 | 8,69 | 8,90 | 8,69 | 8,74 | -0,79% | 2.342,00 |
| 01.07.2025 | 8,90 | 9,12 | 8,56 | 8,81 | -1,56% | 6.308,00 |
| 30.06.2025 | 9,17 | 9,30 | 8,38 | 8,95 | -0,78% | 59.546,00 |
| 27.06.2025 | 8,95 | 9,50 | 8,50 | 9,02 | 8,02% | 23.827,00 |
| 26.06.2025 | 9,05 | 9,88 | 8,00 | 8,35 | -4,02% | 84.363,00 |
| 25.06.2025 | 8,70 | 8,90 | 8,50 | 8,70 | -2,14% | 10.209,00 |
| 24.06.2025 | 9,16 | 9,65 | 8,84 | 8,89 | -1,44% | 8.982,00 |
| 23.06.2025 | 9,81 | 9,95 | 9,02 | 9,02 | -9,71% | 8.536,00 |
| 20.06.2025 | 9,90 | 10,10 | 9,71 | 9,99 | 0,91% | 126.142,00 |
| 18.06.2025 | 9,21 | 10,05 | 9,21 | 9,90 | 7,38% | 17.132,00 |
| 17.06.2025 | 9,23 | 9,80 | 9,15 | 9,22 | -3,35% | 15.293,00 |
| 16.06.2025 | 9,63 | 10,04 | 9,37 | 9,54 | 0,66% | 12.829,00 |
| 13.06.2025 | 9,47 | 9,53 | 9,00 | 9,48 | 0,82% | 16.583,00 |
| 12.06.2025 | 9,13 | 10,00 | 9,05 | 9,40 | 4,44% | 12.351,00 |
| 11.06.2025 | 9,00 | 9,23 | 8,92 | 9,00 | 0,67% | 10.463,00 |
| 10.06.2025 | 8,02 | 9,18 | 8,02 | 8,94 | 1,59% | 14.733,00 |
| 09.06.2025 | 8,31 | 8,80 | 8,27 | 8,80 | 3,53% | 17.774,00 |
| 06.06.2025 | 8,70 | 8,70 | 8,50 | 8,50 | -1,62% | 1.182,00 |
| 05.06.2025 | 8,33 | 8,64 | 8,25 | 8,64 | 3,97% | 4.611,00 |
| 04.06.2025 | 8,31 | 8,31 | 8,31 | 8,31 | -1,07% | 2.689,00 |
| 03.06.2025 | 8,00 | 8,40 | 7,95 | 8,40 | 3,32% | 2.992,00 |
| 02.06.2025 | 7,80 | 8,49 | 7,80 | 8,13 | -4,24% | 2.813,00 |
| 30.05.2025 | 7,60 | 8,70 | 7,60 | 8,49 | 0,11% | 17.029,00 |
| 29.05.2025 | 8,49 | 8,52 | 8,01 | 8,48 | 7,51% | 12.557,00 |
| 28.05.2025 | 7,70 | 7,89 | 7,66 | 7,89 | 3,11% | 1.648,00 |
| 27.05.2025 | 7,68 | 7,95 | 7,45 | 7,65 | -3,95% | 2.067,00 |
| 23.05.2025 | 7,95 | 8,07 | 7,37 | 7,97 | -2,15% | 1.565,00 |
| 22.05.2025 | 7,31 | 8,14 | 7,31 | 8,14 | 11,35% | 7.231,00 |
| 21.05.2025 | 7,54 | 7,74 | 7,31 | 7,31 | -13,69% | 9.881,00 |
| 20.05.2025 | 7,90 | 8,47 | 7,90 | 8,47 | 5,48% | 2.711,00 |
| 19.05.2025 | 7,11 | 8,65 | 7,11 | 8,03 | 13,10% | 26.454,00 |
| 16.05.2025 | 6,21 | 7,27 | 5,90 | 7,10 | 3,65% | 50.016,00 |
| 15.05.2025 | 6,55 | 7,43 | 6,38 | 6,85 | 5,38% | 12.931,00 |
| 14.05.2025 | 7,12 | 7,66 | 6,50 | 6,50 | -9,72% | 24.836,00 |
| 13.05.2025 | 8,18 | 8,18 | 7,15 | 7,20 | -10,00% | 8.842,00 |
| 12.05.2025 | 8,50 | 9,03 | 7,90 | 8,00 | -4,19% | 16.646,00 |
| 09.05.2025 | 8,74 | 9,63 | 8,30 | 8,35 | -3,90% | 19.571,00 |
| 08.05.2025 | 9,68 | 9,68 | 8,49 | 8,69 | -6,06% | 19.586,00 |
| 07.05.2025 | 9,40 | 9,83 | 9,11 | 9,25 | -6,19% | 9.646,00 |
| 06.05.2025 | 10,18 | 10,18 | 9,60 | 9,86 | -3,80% | 5.374,00 |
| 05.05.2025 | 10,20 | 10,52 | 10,19 | 10,25 | 2,91% | 2.293,00 |
| 02.05.2025 | 10,15 | 10,95 | 9,96 | 9,96 | -4,96% | 7.846,00 |
| 01.05.2025 | 11,15 | 11,15 | 10,00 | 10,48 | -7,26% | 7.951,00 |
| 30.04.2025 | 10,48 | 11,56 | 10,45 | 11,30 | 8,26% | 15.690,00 |
| 29.04.2025 | 10,50 | 10,50 | 10,14 | 10,44 | 0,52% | 3.128,00 |
| 28.04.2025 | 10,49 | 10,49 | 9,95 | 10,38 | 3,54% | 3.331,00 |
| 25.04.2025 | 10,00 | 10,15 | 9,51 | 10,03 | 0,28% | 18.069,00 |
| 24.04.2025 | 10,57 | 10,58 | 9,95 | 10,00 | -0,79% | 4.244,00 |
| 23.04.2025 | 10,06 | 10,08 | 9,95 | 10,08 | 0,90% | 956,00 |
| 22.04.2025 | 10,37 | 10,37 | 9,99 | 9,99 | 4,06% | 1.741,00 |
| 21.04.2025 | 9,84 | 10,27 | 9,60 | 9,60 | -1,51% | 4.238,00 |
| 17.04.2025 | 9,87 | 10,24 | 9,57 | 9,75 | 1,53% | 4.716,00 |
| 16.04.2025 | 10,30 | 10,40 | 9,60 | 9,60 | -1,54% | 7.052,00 |
| 15.04.2025 | 9,73 | 9,97 | 9,53 | 9,75 | 2,74% | 76.693,00 |
| 14.04.2025 | 9,67 | 9,67 | 9,49 | 9,49 | 5,44% | 1.915,00 |
| 11.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -1,85% | 1.833,00 |
| 10.04.2025 | 9,32 | 9,85 | 9,00 | 9,17 | -2,50% | 5.555,00 |
| 09.04.2025 | 9,98 | 10,20 | 8,84 | 9,41 | 0,59% | 9.723,00 |
| 08.04.2025 | 9,55 | 10,03 | 9,33 | 9,35 | -4,59% | 14.706,00 |