8,930$
-0,11%
Echtzeit-Aktienkurs Surrozen Inc
Bid:
Ask:
Aktienkurse zur Surrozen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 8,90 | 9,12 | 8,56 | 8,81 | -1,56% | 6.183,00 |
| 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 |
| 07.04.2025 | 10,55 | 10,55 | 9,75 | 9,80 | -10,83% | 9.597,00 |
| 04.04.2025 | 11,00 | 11,56 | 10,74 | 10,99 | -6,39% | 11.378,00 |
| 03.04.2025 | 11,85 | 12,26 | 11,40 | 11,74 | -1,01% | 5.909,00 |
| 02.04.2025 | 11,61 | 12,24 | 11,30 | 11,86 | 6,65% | 8.585,00 |
| 01.04.2025 | 11,66 | 12,93 | 11,12 | 11,12 | -4,63% | 8.290,00 |
| 31.03.2025 | 11,34 | 11,76 | 10,90 | 11,66 | 5,90% | 13.569,00 |
| 28.03.2025 | 10,34 | 11,36 | 10,34 | 11,01 | -3,34% | 5.246,00 |
| 27.03.2025 | 10,75 | 11,42 | 10,59 | 11,39 | 6,85% | 5.839,00 |
| 26.03.2025 | 11,50 | 11,50 | 10,10 | 10,66 | -7,30% | 11.653,00 |
| 25.03.2025 | 12,20 | 12,37 | 11,12 | 11,50 | -4,17% | 11.556,00 |
| 24.03.2025 | 13,25 | 14,00 | 11,21 | 12,00 | -3,61% | 146.213,00 |
| 21.03.2025 | 11,30 | 12,45 | 11,30 | 12,45 | 5,62% | 2.480,00 |
| 20.03.2025 | 11,93 | 11,93 | 11,38 | 11,79 | 4,13% | 1.840,00 |
| 19.03.2025 | 10,74 | 11,40 | 10,74 | 11,32 | 7,81% | 3.626,00 |
| 18.03.2025 | 11,45 | 11,45 | 10,50 | 10,50 | -9,48% | 3.181,00 |
| 17.03.2025 | 11,32 | 11,60 | 11,16 | 11,60 | 0,09% | 1.570,00 |
| 14.03.2025 | 11,45 | 11,89 | 11,36 | 11,59 | -2,56% | 3.312,00 |
| 13.03.2025 | 11,58 | 12,00 | 11,46 | 11,89 | -0,55% | 3.479,00 |
| 12.03.2025 | 11,77 | 11,96 | 11,23 | 11,96 | 5,37% | 5.698,00 |
| 11.03.2025 | 11,48 | 11,88 | 11,23 | 11,35 | -3,07% | 5.453,00 |
| 10.03.2025 | 11,11 | 12,00 | 11,11 | 11,71 | -1,85% | 5.620,00 |
| 07.03.2025 | 11,68 | 11,93 | 11,68 | 11,93 | 1,61% | 2.059,00 |
| 06.03.2025 | 11,42 | 11,74 | 11,42 | 11,74 | 0,53% | 462,00 |
| 05.03.2025 | 10,31 | 11,68 | 10,31 | 11,68 | 6,57% | 9.245,00 |
| 04.03.2025 | 10,87 | 11,57 | 10,31 | 10,96 | 2,43% | 12.246,00 |
| 03.03.2025 | 11,25 | 11,25 | 10,70 | 10,70 | -6,67% | 2.582,00 |
| 28.02.2025 | 11,55 | 11,95 | 11,21 | 11,47 | -3,17% | 6.871,00 |
| 27.02.2025 | 11,56 | 11,84 | 11,56 | 11,84 | -0,75% | 1.649,00 |
| 26.02.2025 | 11,61 | 12,03 | 11,20 | 11,93 | 7,48% | 3.341,00 |
| 25.02.2025 | 11,14 | 11,65 | 10,65 | 11,10 | -2,12% | 40.277,00 |
| 24.02.2025 | 11,09 | 11,85 | 11,01 | 11,34 | 1,25% | 4.807,00 |
| 21.02.2025 | 11,45 | 12,25 | 11,20 | 11,20 | -3,03% | 8.083,00 |
| 20.02.2025 | 11,77 | 11,92 | 11,51 | 11,55 | -3,75% | 10.306,00 |
| 19.02.2025 | 11,54 | 12,55 | 11,25 | 12,00 | 2,13% | 21.120,00 |
| 18.02.2025 | 11,42 | 12,50 | 11,36 | 11,75 | 0,34% | 19.630,00 |
| 14.02.2025 | 10,54 | 12,35 | 10,54 | 11,71 | 9,44% | 40.634,00 |
| 13.02.2025 | 9,86 | 11,30 | 9,86 | 10,70 | 8,85% | 50.158,00 |
| 12.02.2025 | 10,01 | 10,15 | 9,70 | 9,83 | 1,34% | 24.777,00 |
| 11.02.2025 | 10,05 | 10,16 | 9,50 | 9,70 | -3,00% | 10.767,00 |
| 10.02.2025 | 10,20 | 10,58 | 10,00 | 10,00 | -3,94% | 37.212,00 |
| 07.02.2025 | 11,55 | 11,65 | 10,28 | 10,41 | -6,22% | 15.973,00 |
| 06.02.2025 | 11,59 | 11,89 | 11,10 | 11,10 | -1,94% | 12.756,00 |