22,135$
-2,40%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,68 | 22,88 | 22,05 | 22,16 | -2,29% | 1.345.702,00 |
| 08.05.2025 | 23,25 | 23,29 | 22,62 | 22,68 | -2,07% | 1.124.975,00 |
| 07.05.2025 | 23,05 | 23,19 | 22,79 | 23,16 | 0,65% | 1.116.175,00 |
| 06.05.2025 | 23,35 | 23,51 | 22,98 | 23,01 | -1,96% | 602.881,00 |
| 05.05.2025 | 22,98 | 23,63 | 22,98 | 23,47 | 1,69% | 933.210,00 |
| 02.05.2025 | 22,66 | 23,10 | 22,62 | 23,08 | 2,90% | 554.747,00 |
| 01.05.2025 | 21,95 | 22,65 | 21,95 | 22,43 | 2,19% | 788.493,00 |
| 30.04.2025 | 22,13 | 22,16 | 21,72 | 21,95 | -1,70% | 1.356.241,00 |
| 29.04.2025 | 21,52 | 22,37 | 21,40 | 22,33 | 3,57% | 784.451,00 |
| 28.04.2025 | 21,45 | 21,74 | 21,30 | 21,56 | 0,37% | 795.988,00 |
| 25.04.2025 | 21,70 | 21,82 | 21,31 | 21,48 | -1,65% | 846.266,00 |
| 24.04.2025 | 21,20 | 21,95 | 21,20 | 21,84 | 3,02% | 921.124,00 |
| 23.04.2025 | 21,09 | 21,40 | 21,01 | 21,20 | 3,36% | 930.414,00 |
| 22.04.2025 | 20,37 | 20,58 | 20,20 | 20,51 | 1,53% | 772.765,00 |
| 21.04.2025 | 20,95 | 21,05 | 19,75 | 20,20 | -4,81% | 1.139.058,00 |
| 17.04.2025 | 21,50 | 21,59 | 21,05 | 21,22 | 0,62% | 627.536,00 |
| 16.04.2025 | 21,08 | 21,39 | 20,88 | 21,09 | 0,09% | 821.924,00 |
| 15.04.2025 | 21,19 | 21,37 | 20,92 | 21,07 | -1,17% | 688.369,00 |
| 14.04.2025 | 21,00 | 21,47 | 20,49 | 21,32 | 1,57% | 907.631,00 |
| 11.04.2025 | 20,81 | 21,11 | 20,11 | 20,99 | 0,67% | 815.510,00 |
| 10.04.2025 | 21,09 | 21,40 | 20,39 | 20,85 | -2,62% | 1.217.206,00 |
| 09.04.2025 | 20,17 | 22,09 | 19,87 | 21,41 | 4,18% | 2.480.070,00 |
| 08.04.2025 | 21,41 | 21,73 | 20,48 | 20,55 | 0,07% | 1.430.064,00 |
| 07.04.2025 | 20,56 | 21,15 | 19,51 | 20,54 | -2,72% | 1.689.101,00 |
| 04.04.2025 | 22,26 | 22,37 | 20,86 | 21,11 | -7,45% | 1.851.768,00 |
| 03.04.2025 | 22,88 | 23,27 | 22,25 | 22,81 | -3,10% | 1.267.540,00 |
| 02.04.2025 | 23,24 | 23,70 | 23,24 | 23,54 | 0,26% | 463.825,00 |
| 01.04.2025 | 23,75 | 24,10 | 23,45 | 23,48 | -1,14% | 848.297,00 |
| 31.03.2025 | 23,71 | 23,99 | 23,71 | 23,75 | -0,84% | 641.224,00 |
| 28.03.2025 | 24,18 | 24,31 | 23,80 | 23,95 | -0,70% | 604.842,00 |
| 27.03.2025 | 24,06 | 24,16 | 23,95 | 24,12 | 0,42% | 376.259,00 |
| 26.03.2025 | 24,27 | 24,60 | 23,85 | 24,02 | -0,70% | 489.085,00 |
| 25.03.2025 | 24,47 | 24,60 | 24,19 | 24,19 | -0,82% | 750.613,00 |
| 24.03.2025 | 24,37 | 24,52 | 24,34 | 24,39 | 0,74% | 609.811,00 |
| 21.03.2025 | 24,12 | 24,47 | 24,12 | 24,21 | -0,74% | 1.232.193,00 |
| 20.03.2025 | 24,18 | 24,59 | 24,15 | 24,39 | 0,12% | 1.160.597,00 |
| 19.03.2025 | 24,30 | 24,48 | 24,23 | 24,36 | -0,04% | 693.010,00 |
| 18.03.2025 | 24,19 | 24,52 | 24,19 | 24,37 | -0,12% | 768.869,00 |
| 17.03.2025 | 23,47 | 24,59 | 23,47 | 24,40 | 3,39% | 639.186,00 |
| 14.03.2025 | 23,91 | 23,99 | 23,56 | 23,60 | -0,04% | 849.195,00 |
| 13.03.2025 | 23,42 | 23,81 | 23,38 | 23,61 | 0,90% | 819.524,00 |
| 12.03.2025 | 23,75 | 23,79 | 23,25 | 23,40 | -0,97% | 1.585.006,00 |
| 11.03.2025 | 23,66 | 23,79 | 23,41 | 23,63 | -0,13% | 1.075.050,00 |
| 10.03.2025 | 23,92 | 24,29 | 23,37 | 23,66 | -1,62% | 1.208.257,00 |
| 07.03.2025 | 24,10 | 24,64 | 23,90 | 24,05 | -0,46% | 813.738,00 |
| 06.03.2025 | 23,76 | 24,18 | 23,60 | 24,16 | 0,79% | 1.017.510,00 |
| 05.03.2025 | 24,09 | 24,38 | 23,80 | 23,97 | 0,71% | 1.713.073,00 |
| 04.03.2025 | 23,90 | 24,29 | 23,68 | 23,80 | -0,87% | 1.306.903,00 |
| 03.03.2025 | 24,76 | 25,05 | 23,65 | 24,01 | -0,29% | 2.032.969,00 |
| 28.02.2025 | 24,40 | 24,40 | 23,28 | 24,08 | -2,23% | 2.926.933,00 |
| 27.02.2025 | 24,88 | 25,21 | 24,58 | 24,63 | -1,68% | 1.095.723,00 |
| 26.02.2025 | 25,28 | 25,41 | 24,94 | 25,05 | -1,53% | 1.376.248,00 |
| 25.02.2025 | 25,22 | 25,50 | 25,02 | 25,44 | 1,03% | 861.332,00 |
| 24.02.2025 | 25,39 | 25,61 | 25,14 | 25,18 | -0,51% | 1.443.404,00 |
| 21.02.2025 | 25,74 | 25,83 | 25,22 | 25,31 | -1,40% | 1.336.335,00 |
| 20.02.2025 | 25,73 | 25,89 | 25,60 | 25,67 | -0,58% | 752.774,00 |
| 19.02.2025 | 25,73 | 26,06 | 25,67 | 25,82 | -0,12% | 629.045,00 |
| 18.02.2025 | 25,89 | 26,06 | 25,74 | 25,85 | -0,08% | 577.703,00 |
| 14.02.2025 | 25,90 | 26,16 | 25,77 | 25,87 | 0,31% | 911.925,00 |
| 13.02.2025 | 25,56 | 25,99 | 25,31 | 25,79 | 1,74% | 685.095,00 |
| 12.02.2025 | 25,50 | 25,70 | 25,31 | 25,35 | -1,55% | 1.112.498,00 |
| 11.02.2025 | 25,53 | 25,82 | 25,40 | 25,75 | 0,66% | 830.834,00 |
| 10.02.2025 | 25,92 | 25,96 | 25,47 | 25,58 | -0,85% | 823.812,00 |
| 07.02.2025 | 25,64 | 25,90 | 25,56 | 25,80 | 0,58% | 1.165.462,00 |
| 06.02.2025 | 25,78 | 26,03 | 25,62 | 25,65 | -0,54% | 1.891.228,00 |
| 05.02.2025 | 25,71 | 26,15 | 25,50 | 25,79 | 0,35% | 1.078.727,00 |
| 04.02.2025 | 25,20 | 25,89 | 25,20 | 25,70 | 1,58% | 842.519,00 |
| 03.02.2025 | 25,49 | 25,94 | 25,24 | 25,30 | -0,75% | 1.286.538,00 |
| 31.01.2025 | 25,78 | 26,00 | 25,43 | 25,49 | -1,01% | 1.302.720,00 |
| 30.01.2025 | 25,81 | 25,91 | 25,22 | 25,75 | 0,00% | 2.660.492,00 |
| 29.01.2025 | 25,70 | 26,15 | 25,20 | 25,75 | 0,00% | 4.406.317,00 |
| 28.01.2025 | 25,50 | 25,85 | 24,45 | 25,75 | 21,18% | 9.122.974,00 |
| 27.01.2025 | 20,40 | 21,33 | 20,22 | 21,25 | 4,58% | 2.955.675,00 |
| 24.01.2025 | 20,54 | 20,66 | 20,21 | 20,32 | -1,41% | 1.123.182,00 |
| 23.01.2025 | 20,35 | 20,71 | 20,25 | 20,61 | 1,28% | 2.364.409,00 |
| 22.01.2025 | 20,40 | 20,63 | 20,06 | 20,35 | -0,59% | 622.271,00 |
| 21.01.2025 | 20,35 | 20,74 | 20,23 | 20,47 | 1,39% | 614.965,00 |
| 17.01.2025 | 20,19 | 20,32 | 19,96 | 20,19 | 0,95% | 592.914,00 |
| 16.01.2025 | 20,08 | 20,29 | 19,80 | 20,00 | -1,14% | 882.592,00 |
| 15.01.2025 | 20,19 | 20,61 | 19,84 | 20,23 | 1,91% | 1.075.961,00 |
| 14.01.2025 | 21,24 | 21,41 | 19,78 | 19,85 | -6,19% | 1.017.393,00 |
| 13.01.2025 | 20,61 | 21,20 | 20,30 | 21,16 | 2,47% | 1.271.300,00 |
| 10.01.2025 | 20,69 | 21,24 | 20,45 | 20,65 | -2,73% | 514.242,00 |
| 08.01.2025 | 20,31 | 21,26 | 20,07 | 21,23 | 2,86% | 656.543,00 |
| 07.01.2025 | 20,62 | 20,85 | 20,11 | 20,64 | 0,54% | 1.001.192,00 |
| 06.01.2025 | 21,17 | 21,64 | 20,25 | 20,53 | -2,61% | 772.459,00 |
| 03.01.2025 | 21,27 | 21,37 | 20,62 | 21,08 | -0,99% | 756.877,00 |
| 02.01.2025 | 21,59 | 22,11 | 21,18 | 21,29 | 0,57% | 982.078,00 |
| 31.12.2024 | 20,85 | 21,39 | 20,85 | 21,17 | 2,92% | 710.382,00 |
| 30.12.2024 | 20,75 | 20,87 | 20,37 | 20,57 | -1,77% | 397.293,00 |
| 27.12.2024 | 21,32 | 21,53 | 20,73 | 20,94 | -2,01% | 510.081,00 |
| 26.12.2024 | 21,10 | 21,43 | 20,74 | 21,37 | 1,71% | 572.962,00 |
| 24.12.2024 | 21,41 | 21,41 | 20,87 | 21,01 | -0,43% | 320.472,00 |
| 23.12.2024 | 20,83 | 21,15 | 20,60 | 21,10 | -0,57% | 720.639,00 |
| 20.12.2024 | 19,50 | 21,37 | 19,50 | 21,22 | 8,21% | 1.643.493,00 |
| 19.12.2024 | 19,91 | 20,29 | 19,55 | 19,61 | -1,36% | 1.348.608,00 |
| 18.12.2024 | 21,20 | 21,33 | 19,83 | 19,88 | -5,47% | 1.255.091,00 |
| 17.12.2024 | 21,54 | 21,88 | 20,82 | 21,03 | -2,64% | 1.438.643,00 |
| 16.12.2024 | 20,68 | 22,35 | 20,04 | 21,60 | 6,09% | 2.020.790,00 |
| 13.12.2024 | 20,18 | 20,50 | 19,90 | 20,36 | 0,54% | 2.573.112,00 |