12,160$
-0,82%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 11,90 | 12,36 | 11,88 | 12,18 | -0,77% | 2.141.749,00 |
| 01.04.2026 | 11,93 | 12,40 | 11,86 | 12,28 | 2,98% | 1.927.433,00 |
| 31.03.2026 | 11,60 | 12,04 | 11,60 | 11,92 | 2,67% | 1.041.822,00 |
| 30.03.2026 | 11,50 | 11,68 | 11,41 | 11,61 | 1,04% | 806.431,00 |
| 27.03.2026 | 11,78 | 11,86 | 11,45 | 11,49 | -3,08% | 778.250,00 |
| 26.03.2026 | 12,03 | 12,32 | 11,82 | 11,86 | -1,62% | 884.669,00 |
| 25.03.2026 | 12,11 | 12,17 | 11,67 | 12,05 | 0,42% | 944.194,00 |
| 24.03.2026 | 11,93 | 12,13 | 11,80 | 12,00 | 0,08% | 875.171,00 |
| 23.03.2026 | 12,14 | 12,21 | 11,77 | 11,99 | 1,61% | 1.647.545,00 |
| 20.03.2026 | 11,95 | 12,10 | 11,69 | 11,80 | -2,07% | 1.629.019,00 |
| 19.03.2026 | 12,21 | 12,46 | 11,61 | 12,05 | -2,51% | 1.837.561,00 |
| 18.03.2026 | 12,46 | 12,53 | 12,12 | 12,36 | -2,29% | 1.721.850,00 |
| 17.03.2026 | 12,40 | 12,78 | 12,32 | 12,65 | 2,10% | 876.140,00 |
| 16.03.2026 | 12,45 | 12,71 | 12,28 | 12,39 | 0,08% | 1.509.667,00 |
| 13.03.2026 | 12,83 | 12,90 | 12,36 | 12,38 | -2,83% | 1.295.557,00 |
| 12.03.2026 | 13,35 | 13,50 | 12,70 | 12,74 | -5,49% | 1.465.136,00 |
| 11.03.2026 | 13,23 | 13,58 | 12,85 | 13,48 | 4,09% | 4.331.092,00 |
| 10.03.2026 | 13,20 | 13,65 | 12,91 | 12,95 | -2,63% | 1.529.236,00 |
| 09.03.2026 | 13,12 | 13,40 | 12,72 | 13,30 | -0,45% | 1.453.571,00 |
| 06.03.2026 | 13,70 | 13,98 | 13,28 | 13,36 | -5,32% | 2.260.876,00 |
| 05.03.2026 | 13,88 | 14,19 | 13,73 | 14,11 | 0,21% | 1.941.997,00 |
| 04.03.2026 | 13,84 | 14,65 | 13,74 | 14,08 | 1,15% | 2.757.506,00 |
| 03.03.2026 | 12,41 | 14,09 | 12,25 | 13,92 | -12,34% | 5.879.160,00 |
| 02.03.2026 | 15,42 | 15,90 | 15,01 | 15,88 | 2,45% | 3.135.020,00 |
| 27.02.2026 | 15,33 | 15,76 | 15,03 | 15,50 | 0,85% | 1.487.180,00 |
| 26.02.2026 | 15,49 | 15,59 | 15,14 | 15,37 | -0,77% | 1.600.489,00 |
| 25.02.2026 | 15,52 | 15,79 | 15,35 | 15,49 | 0,72% | 2.185.447,00 |
| 24.02.2026 | 15,53 | 15,72 | 14,99 | 15,38 | -0,71% | 1.718.567,00 |
| 23.02.2026 | 15,54 | 15,76 | 15,37 | 15,49 | -0,32% | 1.191.987,00 |
| 20.02.2026 | 15,31 | 15,56 | 15,18 | 15,54 | 1,24% | 1.487.955,00 |
| 19.02.2026 | 15,88 | 15,92 | 15,31 | 15,35 | -4,00% | 1.184.758,00 |
| 18.02.2026 | 15,61 | 16,02 | 15,55 | 15,99 | 2,50% | 1.176.365,00 |
| 17.02.2026 | 15,44 | 15,80 | 15,37 | 15,60 | 0,91% | 1.116.739,00 |
| 13.02.2026 | 15,85 | 16,11 | 15,22 | 15,46 | -0,19% | 2.553.839,00 |
| 12.02.2026 | 15,16 | 16,00 | 14,92 | 15,49 | 3,27% | 3.314.508,00 |
| 11.02.2026 | 13,80 | 15,11 | 13,72 | 15,00 | 7,68% | 5.239.201,00 |
| 10.02.2026 | 13,50 | 14,30 | 13,50 | 13,93 | 3,34% | 1.672.898,00 |
| 09.02.2026 | 13,43 | 13,63 | 13,14 | 13,48 | -0,59% | 1.032.886,00 |
| 06.02.2026 | 13,58 | 13,76 | 13,42 | 13,56 | 0,97% | 1.225.827,00 |
| 05.02.2026 | 14,19 | 14,24 | 13,39 | 13,43 | -4,41% | 1.352.139,00 |
| 04.02.2026 | 14,22 | 14,56 | 14,03 | 14,05 | -1,20% | 934.105,00 |
| 03.02.2026 | 14,74 | 15,01 | 14,14 | 14,22 | -3,92% | 1.409.523,00 |
| 02.02.2026 | 14,86 | 14,97 | 14,61 | 14,80 | -0,40% | 1.019.004,00 |
| 30.01.2026 | 14,43 | 14,87 | 14,35 | 14,86 | 2,62% | 1.033.019,00 |
| 29.01.2026 | 14,80 | 14,87 | 14,36 | 14,48 | -2,49% | 1.097.362,00 |
| 28.01.2026 | 15,24 | 15,32 | 14,79 | 14,85 | -2,94% | 1.161.368,00 |
| 27.01.2026 | 16,11 | 16,15 | 15,22 | 15,30 | -5,56% | 1.198.253,00 |
| 26.01.2026 | 16,12 | 16,28 | 15,79 | 16,20 | 0,37% | 1.732.763,00 |
| 23.01.2026 | 15,71 | 16,17 | 15,66 | 16,14 | 2,15% | 1.723.156,00 |
| 22.01.2026 | 15,56 | 16,15 | 15,51 | 15,80 | 2,13% | 1.952.042,00 |
| 21.01.2026 | 15,76 | 15,86 | 15,43 | 15,47 | -1,02% | 1.260.068,00 |
| 20.01.2026 | 15,63 | 15,91 | 15,46 | 15,63 | -1,70% | 879.902,00 |
| 16.01.2026 | 15,92 | 16,44 | 15,84 | 15,90 | -0,62% | 1.013.436,00 |
| 15.01.2026 | 15,45 | 16,01 | 15,33 | 16,00 | 3,83% | 926.246,00 |
| 14.01.2026 | 16,09 | 16,09 | 15,29 | 15,41 | -4,17% | 2.517.510,00 |
| 13.01.2026 | 16,29 | 16,32 | 15,98 | 16,08 | -1,23% | 912.023,00 |
| 12.01.2026 | 15,95 | 16,30 | 15,65 | 16,28 | 0,99% | 1.497.489,00 |
| 09.01.2026 | 15,72 | 16,16 | 15,43 | 16,12 | 2,61% | 1.473.708,00 |
| 08.01.2026 | 15,50 | 16,28 | 15,45 | 15,71 | 0,45% | 2.272.184,00 |
| 07.01.2026 | 15,65 | 16,13 | 15,49 | 15,64 | 0,26% | 1.402.679,00 |
| 06.01.2026 | 15,23 | 15,61 | 15,17 | 15,60 | 1,69% | 1.353.269,00 |
| 05.01.2026 | 15,21 | 15,51 | 15,21 | 15,34 | 0,52% | 828.986,00 |
| 02.01.2026 | 15,44 | 15,55 | 15,18 | 15,26 | -1,23% | 1.165.916,00 |
| 31.12.2025 | 15,61 | 15,75 | 15,40 | 15,45 | -1,28% | 982.468,00 |
| 30.12.2025 | 15,68 | 16,03 | 15,47 | 15,65 | -0,63% | 1.229.394,00 |
| 29.12.2025 | 15,88 | 15,97 | 15,65 | 15,75 | -0,76% | 1.457.418,00 |
| 26.12.2025 | 15,66 | 16,05 | 15,53 | 15,87 | 1,54% | 773.441,00 |
| 24.12.2025 | 15,56 | 15,69 | 15,47 | 15,63 | 0,64% | 311.252,00 |
| 23.12.2025 | 15,65 | 15,69 | 15,21 | 15,53 | -1,08% | 1.155.778,00 |
| 22.12.2025 | 15,64 | 15,96 | 15,47 | 15,70 | 0,00% | 1.123.658,00 |
| 19.12.2025 | 15,72 | 15,88 | 15,68 | 15,70 | -0,82% | 2.039.236,00 |
| 18.12.2025 | 15,90 | 16,28 | 15,67 | 15,83 | 0,19% | 1.201.406,00 |
| 17.12.2025 | 15,46 | 16,08 | 15,45 | 15,80 | 1,80% | 3.929.380,00 |
| 16.12.2025 | 15,45 | 15,77 | 15,40 | 15,52 | 0,52% | 1.878.399,00 |
| 15.12.2025 | 15,63 | 15,66 | 15,24 | 15,44 | -1,22% | 2.601.385,00 |
| 12.12.2025 | 16,00 | 16,18 | 15,50 | 15,63 | -2,80% | 2.187.133,00 |
| 11.12.2025 | 16,52 | 16,58 | 16,04 | 16,08 | -2,72% | 2.455.781,00 |
| 10.12.2025 | 17,36 | 17,41 | 16,30 | 16,53 | -5,05% | 3.904.315,00 |
| 09.12.2025 | 16,75 | 17,47 | 16,75 | 17,41 | 4,13% | 2.550.468,00 |
| 08.12.2025 | 17,19 | 17,33 | 16,61 | 16,72 | -2,73% | 3.147.878,00 |
| 05.12.2025 | 17,36 | 17,36 | 16,92 | 17,19 | -1,09% | 1.574.412,00 |
| 04.12.2025 | 16,97 | 17,44 | 16,80 | 17,38 | 2,00% | 883.229,00 |
| 03.12.2025 | 16,72 | 17,07 | 16,71 | 17,04 | 1,67% | 1.422.873,00 |
| 02.12.2025 | 17,21 | 17,30 | 16,74 | 16,76 | -1,99% | 1.132.887,00 |
| 01.12.2025 | 17,00 | 17,46 | 16,85 | 17,10 | 0,18% | 1.310.779,00 |
| 28.11.2025 | 17,10 | 17,20 | 16,82 | 17,07 | 0,06% | 474.946,00 |
| 26.11.2025 | 16,85 | 17,15 | 16,79 | 17,06 | 1,01% | 1.018.857,00 |
| 25.11.2025 | 16,29 | 16,93 | 16,26 | 16,89 | 3,68% | 1.296.212,00 |
| 24.11.2025 | 15,89 | 16,90 | 15,89 | 16,29 | 2,84% | 2.027.552,00 |
| 21.11.2025 | 15,23 | 16,04 | 15,16 | 15,84 | 3,53% | 2.959.954,00 |
| 20.11.2025 | 15,90 | 15,97 | 15,22 | 15,30 | -2,61% | 1.356.997,00 |
| 19.11.2025 | 15,13 | 16,06 | 14,98 | 15,71 | 3,49% | 2.599.726,00 |
| 18.11.2025 | 15,01 | 15,38 | 14,94 | 15,18 | 0,80% | 1.700.089,00 |
| 17.11.2025 | 15,33 | 15,57 | 14,98 | 15,06 | -1,44% | 2.350.121,00 |
| 14.11.2025 | 15,32 | 15,50 | 15,12 | 15,28 | -0,20% | 3.050.912,00 |
| 13.11.2025 | 15,70 | 16,43 | 15,18 | 15,31 | -3,47% | 4.250.328,00 |
| 12.11.2025 | 15,71 | 16,02 | 15,40 | 15,86 | 0,73% | 4.123.275,00 |
| 11.11.2025 | 16,18 | 16,50 | 15,65 | 15,75 | -1,81% | 7.695.686,00 |
| 10.11.2025 | 17,75 | 18,46 | 15,95 | 16,04 | -25,42% | 10.597.443,00 |
| 07.11.2025 | 21,60 | 21,80 | 21,13 | 21,50 | -0,51% | 1.138.489,00 |