20,830$
8,97%
Echtzeit-Aktienkurs Surrozen
Bid:
Ask:
Aktienkurse zur Surrozen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 19,25 | 21,53 | 19,06 | 20,83 | 8,49% | 1.072.177,00 |
| 29.07.2026 | 19,58 | 19,73 | 18,12 | 19,20 | -1,03% | 313.868,00 |
| 28.07.2026 | 21,00 | 21,00 | 19,01 | 19,40 | -2,22% | 458.954,00 |
| 27.07.2026 | 19,73 | 21,68 | 19,01 | 19,84 | 0,56% | 143.638,00 |
| 24.07.2026 | 21,20 | 21,39 | 19,62 | 19,73 | -6,76% | 184.250,00 |
| 23.07.2026 | 21,59 | 21,84 | 21,00 | 21,16 | -2,58% | 65.866,00 |
| 22.07.2026 | 23,22 | 23,22 | 21,21 | 21,72 | -5,44% | 378.170,00 |
| 21.07.2026 | 22,23 | 23,40 | 21,00 | 22,97 | 3,66% | 111.100,00 |
| 20.07.2026 | 22,12 | 22,41 | 20,77 | 22,16 | 0,91% | 94.257,00 |
| 17.07.2026 | 20,51 | 22,10 | 19,99 | 21,96 | 5,83% | 144.919,00 |
| 16.07.2026 | 21,81 | 22,42 | 20,65 | 20,75 | -4,77% | 170.946,00 |
| 15.07.2026 | 21,86 | 22,61 | 21,57 | 21,79 | -0,41% | 139.702,00 |
| 14.07.2026 | 23,00 | 23,15 | 21,72 | 21,88 | -3,74% | 226.204,00 |
| 13.07.2026 | 23,19 | 23,31 | 21,54 | 22,73 | -1,98% | 336.596,00 |
| 10.07.2026 | 23,42 | 23,48 | 21,72 | 23,19 | -1,24% | 148.748,00 |
| 09.07.2026 | 23,16 | 23,92 | 22,33 | 23,48 | 2,62% | 153.564,00 |
| 08.07.2026 | 23,00 | 23,59 | 21,65 | 22,88 | -0,65% | 117.468,00 |
| 07.07.2026 | 23,79 | 24,49 | 22,00 | 23,03 | -2,08% | 199.398,00 |
| 06.07.2026 | 24,96 | 25,30 | 23,52 | 23,52 | -5,62% | 67.355,00 |
| 02.07.2026 | 25,83 | 26,83 | 24,71 | 24,92 | -2,35% | 99.788,00 |
| 01.07.2026 | 26,08 | 26,21 | 24,50 | 25,52 | -1,66% | 92.782,00 |
| 30.06.2026 | 25,92 | 26,63 | 25,40 | 25,95 | 0,89% | 186.503,00 |
| 29.06.2026 | 24,87 | 26,44 | 24,87 | 25,72 | 1,98% | 161.983,00 |
| 26.06.2026 | 24,52 | 26,43 | 23,73 | 25,22 | 3,28% | 1.003.236,00 |
| 25.06.2026 | 25,05 | 25,29 | 23,41 | 24,42 | -1,29% | 67.408,00 |
| 24.06.2026 | 24,89 | 25,79 | 23,86 | 24,74 | -0,80% | 88.075,00 |
| 23.06.2026 | 23,35 | 25,00 | 22,76 | 24,94 | 5,50% | 127.703,00 |
| 22.06.2026 | 23,35 | 23,83 | 22,71 | 23,64 | 1,68% | 87.259,00 |
| 18.06.2026 | 24,18 | 25,31 | 22,49 | 23,25 | -3,57% | 246.452,00 |
| 17.06.2026 | 22,78 | 25,60 | 22,10 | 24,11 | 6,40% | 246.771,00 |
| 16.06.2026 | 23,19 | 23,21 | 21,99 | 22,66 | -2,03% | 104.768,00 |
| 15.06.2026 | 23,98 | 25,12 | 23,00 | 23,13 | -1,11% | 183.247,00 |
| 12.06.2026 | 23,67 | 25,13 | 23,00 | 23,39 | -0,15% | 71.099,00 |
| 11.06.2026 | 22,30 | 23,58 | 21,86 | 23,43 | 7,16% | 84.374,00 |
| 10.06.2026 | 21,32 | 22,64 | 21,02 | 21,86 | 1,67% | 53.398,00 |
| 09.06.2026 | 21,51 | 21,99 | 20,61 | 21,50 | 3,91% | 82.284,00 |
| 08.06.2026 | 21,65 | 22,28 | 20,50 | 20,69 | -3,86% | 145.771,00 |
| 05.06.2026 | 24,19 | 24,82 | 21,51 | 21,52 | -11,73% | 97.000,00 |
| 04.06.2026 | 24,44 | 25,69 | 23,68 | 24,38 | -1,85% | 77.266,00 |
| 03.06.2026 | 23,22 | 24,86 | 23,17 | 24,84 | 7,32% | 78.357,00 |
| 02.06.2026 | 24,31 | 24,91 | 22,71 | 23,15 | -7,01% | 122.556,00 |
| 01.06.2026 | 25,77 | 26,83 | 24,00 | 24,89 | -5,04% | 88.709,00 |
| 29.05.2026 | 26,26 | 26,93 | 24,30 | 26,21 | -0,19% | 360.316,00 |
| 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 |