25,185$
-3,73%
Echtzeit-Aktienkurs Surrozen Inc
Bid:
Ask:
Aktienkurse zur Surrozen Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,50 | 26,65 | 24,51 | 25,19 | -4,09% | 15.588,00 |
| 28.05.2026 | 26,01 | 27,08 | 25,65 | 26,26 | -0,74% | 49.288,00 |
| 27.05.2026 | 25,99 | 26,97 | 25,52 | 26,46 | 1,62% | 38.349,00 |
| 26.05.2026 | 26,54 | 27,00 | 25,72 | 26,04 | -1,27% | 50.599,00 |
| 22.05.2026 | 26,87 | 27,49 | 26,22 | 26,37 | -2,66% | 53.080,00 |
| 21.05.2026 | 26,70 | 27,87 | 26,44 | 27,09 | -0,11% | 46.695,00 |
| 20.05.2026 | 25,00 | 27,52 | 25,00 | 27,12 | 5,30% | 92.813,00 |
| 19.05.2026 | 27,00 | 27,53 | 25,50 | 25,76 | -7,75% | 196.293,00 |
| 18.05.2026 | 28,12 | 28,72 | 26,88 | 27,92 | -0,82% | 42.484,00 |
| 15.05.2026 | 29,27 | 29,79 | 27,36 | 28,15 | -5,76% | 71.740,00 |
| 14.05.2026 | 30,43 | 30,91 | 29,52 | 29,87 | -1,68% | 14.861,00 |
| 13.05.2026 | 30,71 | 31,75 | 30,00 | 30,38 | -1,17% | 68.405,00 |
| 12.05.2026 | 28,84 | 31,46 | 28,61 | 30,74 | 4,99% | 84.673,00 |
| 11.05.2026 | 29,00 | 30,79 | 28,65 | 29,28 | 1,10% | 95.497,00 |
| 08.05.2026 | 30,95 | 30,95 | 28,55 | 28,96 | -5,82% | 69.192,00 |
| 07.05.2026 | 35,00 | 35,00 | 30,50 | 30,75 | -9,88% | 77.123,00 |
| 06.05.2026 | 32,65 | 34,40 | 31,33 | 34,12 | 4,53% | 136.331,00 |
| 05.05.2026 | 32,85 | 33,42 | 31,71 | 32,64 | 1,21% | 95.294,00 |
| 04.05.2026 | 33,46 | 34,38 | 32,05 | 32,25 | -4,02% | 169.537,00 |
| 01.05.2026 | 33,48 | 35,00 | 32,65 | 33,60 | 0,81% | 62.057,00 |
| 30.04.2026 | 31,66 | 33,60 | 30,79 | 33,33 | 5,61% | 81.946,00 |
| 29.04.2026 | 30,10 | 32,50 | 28,96 | 31,56 | 1,87% | 129.519,00 |
| 28.04.2026 | 29,89 | 31,53 | 29,89 | 30,98 | 3,44% | 105.480,00 |
| 27.04.2026 | 28,00 | 30,67 | 27,01 | 29,95 | 6,43% | 112.095,00 |
| 24.04.2026 | 30,47 | 31,57 | 28,00 | 28,14 | -8,14% | 111.009,00 |
| 23.04.2026 | 33,03 | 33,03 | 30,45 | 30,64 | -7,25% | 158.120,00 |
| 22.04.2026 | 31,06 | 33,05 | 30,95 | 33,03 | 6,21% | 218.834,00 |
| 21.04.2026 | 32,67 | 33,96 | 30,92 | 31,10 | -3,57% | 116.362,00 |
| 20.04.2026 | 31,51 | 32,47 | 31,00 | 32,25 | 2,19% | 97.304,00 |
| 17.04.2026 | 30,51 | 31,70 | 29,65 | 31,56 | 4,09% | 133.136,00 |
| 16.04.2026 | 32,00 | 33,03 | 29,88 | 30,32 | -5,31% | 88.981,00 |
| 15.04.2026 | 31,68 | 33,22 | 30,36 | 32,02 | 0,53% | 286.369,00 |
| 14.04.2026 | 29,86 | 31,90 | 29,57 | 31,85 | 6,66% | 287.306,00 |
| 13.04.2026 | 28,15 | 30,49 | 27,37 | 29,86 | 5,89% | 262.161,00 |
| 10.04.2026 | 27,56 | 28,46 | 26,50 | 28,20 | 2,73% | 215.997,00 |
| 09.04.2026 | 25,77 | 27,50 | 25,12 | 27,45 | 5,86% | 85.960,00 |
| 08.04.2026 | 26,52 | 26,52 | 25,52 | 25,93 | 0,62% | 67.516,00 |
| 07.04.2026 | 27,53 | 27,73 | 25,53 | 25,77 | -5,95% | 80.028,00 |
| 06.04.2026 | 27,87 | 28,60 | 26,91 | 27,40 | -1,69% | 67.392,00 |
| 02.04.2026 | 27,84 | 28,72 | 27,50 | 27,87 | -1,19% | 35.912,00 |
| 01.04.2026 | 29,47 | 29,99 | 27,88 | 28,21 | -3,18% | 30.856,00 |
| 31.03.2026 | 27,90 | 29,23 | 27,20 | 29,13 | 6,12% | 182.657,00 |
| 30.03.2026 | 28,64 | 29,44 | 27,12 | 27,45 | -5,02% | 34.316,00 |
| 27.03.2026 | 27,53 | 28,90 | 26,51 | 28,90 | 3,21% | 78.465,00 |
| 26.03.2026 | 26,79 | 28,53 | 26,17 | 28,00 | 7,12% | 58.120,00 |
| 25.03.2026 | 25,39 | 27,57 | 25,39 | 26,14 | 4,14% | 47.045,00 |
| 24.03.2026 | 25,21 | 25,35 | 23,63 | 25,10 | -0,55% | 174.801,00 |
| 23.03.2026 | 25,56 | 26,06 | 24,50 | 25,24 | 0,36% | 72.121,00 |
| 20.03.2026 | 26,82 | 26,82 | 24,61 | 25,15 | -5,56% | 66.317,00 |
| 19.03.2026 | 25,50 | 26,63 | 24,93 | 26,63 | 3,70% | 53.245,00 |
| 18.03.2026 | 25,52 | 25,98 | 25,00 | 25,68 | 0,31% | 57.973,00 |
| 17.03.2026 | 26,28 | 27,91 | 25,29 | 25,60 | 0,39% | 94.870,00 |
| 16.03.2026 | 25,43 | 25,86 | 24,50 | 25,50 | 1,15% | 35.010,00 |
| 13.03.2026 | 26,41 | 27,81 | 23,43 | 25,21 | -2,66% | 164.020,00 |
| 12.03.2026 | 26,95 | 26,98 | 24,50 | 25,90 | -3,91% | 67.597,00 |
| 11.03.2026 | 28,49 | 28,57 | 26,24 | 26,96 | -2,83% | 59.708,00 |
| 10.03.2026 | 27,67 | 29,47 | 26,15 | 27,74 | 1,24% | 101.010,00 |
| 09.03.2026 | 26,37 | 27,67 | 24,10 | 27,40 | 1,33% | 49.156,00 |
| 06.03.2026 | 27,73 | 29,46 | 26,03 | 27,04 | -5,42% | 122.457,00 |
| 05.03.2026 | 28,69 | 29,55 | 27,46 | 28,59 | 0,18% | 157.705,00 |
| 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 |