25,190$
5,66%
Echtzeit-Aktienkurs Surrozen
Bid:
Ask:
Aktienkurse zur Surrozen Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 23,74 | 25,45 | 23,38 | 25,16 | 5,54% | 322.930,00 |
| 19.10.2026 | 23,53 | 24,48 | 23,25 | 23,84 | 1,71% | 295.930,00 |
| 16.10.2026 | 25,09 | 25,09 | 23,25 | 23,44 | -6,50% | 269.023,00 |
| 15.10.2026 | 23,47 | 25,32 | 23,31 | 25,07 | 5,56% | 363.817,00 |
| 14.10.2026 | 23,40 | 24,54 | 22,67 | 23,75 | 1,02% | 631.590,00 |
| 13.10.2026 | 24,04 | 24,37 | 21,85 | 23,51 | -5,05% | 868.789,00 |
| 12.10.2026 | 28,70 | 30,08 | 22,82 | 24,76 | -16,60% | 1.528.739,00 |
| 09.10.2026 | 27,86 | 30,97 | 27,53 | 29,69 | 6,15% | 781.385,00 |
| 08.10.2026 | 25,00 | 28,85 | 23,54 | 27,97 | 11,23% | 682.489,00 |
| 07.10.2026 | 25,81 | 26,21 | 25,08 | 25,15 | -4,65% | 374.286,00 |
| 06.10.2026 | 29,26 | 29,26 | 26,18 | 26,37 | -9,47% | 603.823,00 |
| 05.10.2026 | 29,32 | 29,70 | 26,97 | 29,13 | -0,65% | 439.183,00 |
| 02.10.2026 | 30,57 | 30,68 | 28,93 | 29,32 | -2,27% | 646.043,00 |
| 01.10.2026 | 31,60 | 32,00 | 29,72 | 30,00 | -6,77% | 438.530,00 |
| 30.09.2026 | 32,16 | 33,38 | 30,98 | 32,18 | 0,63% | 1.656.672,00 |
| 29.09.2026 | 29,83 | 32,55 | 29,50 | 31,98 | 7,89% | 558.121,00 |
| 28.09.2026 | 29,71 | 30,39 | 29,01 | 29,64 | 0,34% | 409.764,00 |
| 25.09.2026 | 34,72 | 37,83 | 28,55 | 29,54 | -12,29% | 1.929.574,00 |
| 24.09.2026 | 30,56 | 35,86 | 29,10 | 33,68 | 108,42% | 11.526.993,00 |
| 23.09.2026 | 17,54 | 17,54 | 16,14 | 16,16 | -8,18% | 115.542,00 |
| 22.09.2026 | 16,78 | 17,60 | 16,56 | 17,60 | 6,67% | 89.808,00 |
| 21.09.2026 | 16,74 | 17,45 | 16,44 | 16,50 | -0,30% | 129.007,00 |
| 18.09.2026 | 16,97 | 17,68 | 16,43 | 16,55 | -2,30% | 190.168,00 |
| 17.09.2026 | 17,27 | 17,48 | 16,44 | 16,94 | 0,06% | 268.457,00 |
| 16.09.2026 | 17,84 | 17,86 | 16,78 | 16,93 | -4,73% | 116.736,00 |
| 15.09.2026 | 17,81 | 18,34 | 17,15 | 17,77 | -0,22% | 151.943,00 |
| 14.09.2026 | 19,03 | 19,29 | 17,61 | 17,81 | -6,26% | 198.202,00 |
| 11.09.2026 | 19,68 | 19,72 | 18,71 | 19,00 | -2,31% | 145.344,00 |
| 10.09.2026 | 19,95 | 20,15 | 19,00 | 19,45 | -2,90% | 277.750,00 |
| 09.09.2026 | 20,21 | 20,52 | 18,40 | 20,03 | -3,14% | 206.974,00 |
| 08.09.2026 | 22,57 | 23,18 | 20,63 | 20,68 | -9,14% | 202.328,00 |
| 04.09.2026 | 22,34 | 22,90 | 21,54 | 22,76 | 1,11% | 150.235,00 |
| 03.09.2026 | 22,92 | 22,99 | 22,24 | 22,51 | -0,27% | 200.873,00 |
| 02.09.2026 | 22,51 | 23,01 | 21,90 | 22,57 | 1,67% | 116.706,00 |
| 01.09.2026 | 21,72 | 22,48 | 21,65 | 22,20 | 0,82% | 124.633,00 |
| 31.08.2026 | 22,28 | 22,62 | 21,45 | 22,02 | -1,78% | 266.749,00 |
| 28.08.2026 | 23,75 | 23,75 | 22,08 | 22,42 | -6,62% | 239.362,00 |
| 27.08.2026 | 23,69 | 24,87 | 23,03 | 24,01 | 1,27% | 340.746,00 |
| 26.08.2026 | 23,52 | 24,16 | 23,19 | 23,71 | 0,94% | 128.750,00 |
| 25.08.2026 | 23,97 | 25,01 | 23,29 | 23,49 | -1,96% | 218.967,00 |
| 24.08.2026 | 23,81 | 24,33 | 22,80 | 23,96 | -0,13% | 163.644,00 |
| 21.08.2026 | 23,73 | 25,01 | 23,49 | 23,99 | 2,09% | 149.722,00 |
| 20.08.2026 | 24,46 | 24,46 | 23,09 | 23,50 | -2,12% | 135.331,00 |
| 19.08.2026 | 24,44 | 24,50 | 23,77 | 24,01 | -0,17% | 122.463,00 |
| 18.08.2026 | 23,50 | 24,69 | 23,43 | 24,05 | 1,14% | 146.892,00 |
| 17.08.2026 | 23,85 | 24,96 | 23,25 | 23,78 | -0,75% | 163.506,00 |
| 14.08.2026 | 23,84 | 24,95 | 22,84 | 23,96 | 0,97% | 212.865,00 |
| 13.08.2026 | 24,28 | 24,91 | 23,48 | 23,73 | -1,70% | 432.920,00 |
| 12.08.2026 | 25,50 | 25,80 | 23,95 | 24,14 | -3,63% | 271.494,00 |
| 11.08.2026 | 25,64 | 25,64 | 24,72 | 25,05 | -0,16% | 141.969,00 |
| 10.08.2026 | 25,82 | 26,27 | 24,88 | 25,09 | -2,07% | 134.092,00 |
| 07.08.2026 | 24,84 | 27,32 | 22,30 | 25,62 | 18,39% | 371.199,00 |
| 06.08.2026 | 21,74 | 22,40 | 21,15 | 21,64 | -1,41% | 211.715,00 |
| 05.08.2026 | 21,65 | 22,55 | 20,73 | 21,95 | -0,11% | 333.454,00 |
| 04.08.2026 | 22,12 | 22,95 | 20,75 | 21,98 | 0,90% | 274.853,00 |
| 03.08.2026 | 22,45 | 23,12 | 21,36 | 21,78 | -1,94% | 230.410,00 |
| 31.07.2026 | 21,00 | 22,58 | 20,75 | 22,21 | 6,93% | 304.178,00 |
| 30.07.2026 | 19,25 | 21,53 | 19,06 | 20,77 | 8,18% | 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 |