21,700$
0,42%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 21,52 | 21,78 | 21,13 | 21,51 | -0,44% | 133.841,00 |
| 06.11.2025 | 21,93 | 21,93 | 21,46 | 21,60 | -1,55% | 1.051.935,00 |
| 05.11.2025 | 22,02 | 22,24 | 21,46 | 21,94 | -0,27% | 838.964,00 |
| 04.11.2025 | 21,50 | 22,29 | 21,45 | 22,00 | 1,34% | 1.055.821,00 |
| 03.11.2025 | 21,84 | 21,98 | 21,19 | 21,71 | -1,00% | 944.279,00 |
| 31.10.2025 | 22,10 | 22,39 | 21,67 | 21,93 | -1,04% | 923.505,00 |
| 30.10.2025 | 22,83 | 22,90 | 22,05 | 22,16 | -2,68% | 619.120,00 |
| 29.10.2025 | 22,81 | 23,44 | 22,31 | 22,77 | -0,74% | 1.060.876,00 |
| 28.10.2025 | 22,99 | 23,00 | 22,57 | 22,94 | 0,17% | 480.146,00 |
| 27.10.2025 | 22,95 | 23,19 | 22,60 | 22,90 | 0,44% | 1.080.493,00 |
| 24.10.2025 | 22,25 | 23,03 | 22,07 | 22,80 | 3,78% | 1.424.012,00 |
| 23.10.2025 | 21,20 | 22,19 | 20,71 | 21,97 | 3,24% | 2.229.422,00 |
| 22.10.2025 | 21,10 | 21,40 | 20,96 | 21,28 | 1,04% | 1.028.189,00 |
| 21.10.2025 | 20,89 | 21,10 | 20,72 | 21,06 | 1,01% | 785.128,00 |
| 20.10.2025 | 20,66 | 21,00 | 20,66 | 20,85 | 1,26% | 494.189,00 |
| 17.10.2025 | 20,99 | 21,11 | 20,46 | 20,59 | -2,56% | 655.011,00 |
| 16.10.2025 | 21,14 | 21,60 | 20,89 | 21,13 | 0,09% | 1.144.178,00 |
| 15.10.2025 | 21,07 | 21,18 | 20,58 | 21,11 | 0,86% | 1.602.714,00 |
| 14.10.2025 | 19,65 | 20,96 | 19,55 | 20,93 | 5,76% | 1.083.123,00 |
| 13.10.2025 | 19,85 | 20,16 | 19,58 | 19,79 | 0,25% | 1.174.013,00 |
| 10.10.2025 | 20,41 | 20,53 | 19,65 | 19,74 | -2,85% | 1.301.015,00 |
| 09.10.2025 | 20,52 | 20,77 | 20,16 | 20,32 | -1,29% | 1.481.526,00 |
| 08.10.2025 | 20,39 | 20,73 | 20,28 | 20,59 | 0,96% | 1.011.266,00 |
| 07.10.2025 | 20,30 | 20,71 | 20,23 | 20,39 | 0,00% | 1.244.297,00 |
| 06.10.2025 | 21,19 | 21,19 | 20,36 | 20,39 | -3,52% | 1.497.968,00 |
| 03.10.2025 | 21,25 | 21,79 | 21,14 | 21,14 | -0,31% | 120.553,00 |
| 02.10.2025 | 21,18 | 21,35 | 20,62 | 21,20 | 0,07% | 1.317.889,00 |
| 01.10.2025 | 21,55 | 21,73 | 21,17 | 21,19 | -2,01% | 2.093.827,00 |
| 30.09.2025 | 21,90 | 22,11 | 21,58 | 21,62 | -1,32% | 1.363.074,00 |
| 29.09.2025 | 21,83 | 22,12 | 21,73 | 21,91 | 0,27% | 1.375.768,00 |
| 26.09.2025 | 21,59 | 22,03 | 21,59 | 21,85 | 1,20% | 905.786,00 |
| 25.09.2025 | 21,91 | 21,91 | 21,46 | 21,59 | -1,33% | 772.631,00 |
| 24.09.2025 | 21,59 | 22,06 | 21,59 | 21,88 | 0,51% | 655.387,00 |
| 23.09.2025 | 22,00 | 22,11 | 21,58 | 21,77 | -0,46% | 1.213.513,00 |
| 22.09.2025 | 21,66 | 21,97 | 21,44 | 21,87 | 1,16% | 1.257.282,00 |
| 19.09.2025 | 22,10 | 22,12 | 21,50 | 21,62 | -1,91% | 1.805.315,00 |
| 18.09.2025 | 21,69 | 22,04 | 21,60 | 22,04 | 1,10% | 2.101.376,00 |
| 17.09.2025 | 21,65 | 22,32 | 21,52 | 21,80 | 1,11% | 1.400.286,00 |
| 16.09.2025 | 21,61 | 21,83 | 21,48 | 21,56 | -0,19% | 1.180.187,00 |
| 15.09.2025 | 21,89 | 21,94 | 21,50 | 21,60 | -1,23% | 1.427.499,00 |
| 12.09.2025 | 21,98 | 22,04 | 21,50 | 21,87 | -1,09% | 1.034.605,00 |
| 11.09.2025 | 21,53 | 22,21 | 21,46 | 22,11 | 3,03% | 1.269.181,00 |
| 10.09.2025 | 21,85 | 22,10 | 21,26 | 21,46 | -2,19% | 2.149.252,00 |
| 09.09.2025 | 22,01 | 22,13 | 21,63 | 21,94 | -0,63% | 2.099.920,00 |
| 08.09.2025 | 22,47 | 22,50 | 21,93 | 22,08 | -1,91% | 1.055.600,00 |
| 05.09.2025 | 22,53 | 22,79 | 22,31 | 22,51 | 0,67% | 1.035.308,00 |
| 04.09.2025 | 22,51 | 22,77 | 22,30 | 22,36 | -0,75% | 1.375.078,00 |
| 03.09.2025 | 22,20 | 22,56 | 22,14 | 22,53 | -0,22% | 1.381.467,00 |
| 02.09.2025 | 22,45 | 22,66 | 22,27 | 22,58 | -0,48% | 1.157.365,00 |
| 29.08.2025 | 22,85 | 22,85 | 22,54 | 22,69 | -0,13% | 1.129.767,00 |
| 28.08.2025 | 22,82 | 22,83 | 22,45 | 22,72 | -0,44% | 1.109.822,00 |
| 27.08.2025 | 22,63 | 22,92 | 22,62 | 22,82 | 0,57% | 1.054.116,00 |
| 26.08.2025 | 23,00 | 23,24 | 22,67 | 22,69 | -1,52% | 958.700,00 |
| 25.08.2025 | 23,55 | 23,66 | 22,99 | 23,04 | -2,54% | 722.899,00 |
| 22.08.2025 | 22,91 | 23,79 | 22,67 | 23,64 | 3,41% | 1.273.842,00 |
| 21.08.2025 | 23,86 | 24,10 | 22,81 | 22,86 | -4,11% | 1.661.510,00 |
| 20.08.2025 | 23,27 | 24,07 | 23,06 | 23,84 | 2,76% | 2.164.468,00 |
| 19.08.2025 | 22,58 | 23,40 | 22,55 | 23,20 | 3,16% | 1.135.999,00 |
| 18.08.2025 | 22,86 | 23,26 | 22,44 | 22,49 | -1,36% | 840.690,00 |
| 15.08.2025 | 22,57 | 22,99 | 22,44 | 22,80 | 1,33% | 1.074.741,00 |
| 14.08.2025 | 23,23 | 23,46 | 22,48 | 22,50 | -4,50% | 1.900.886,00 |
| 13.08.2025 | 23,00 | 23,82 | 23,00 | 23,56 | 2,52% | 1.745.812,00 |
| 12.08.2025 | 22,77 | 23,08 | 22,59 | 22,98 | 1,01% | 1.670.823,00 |
| 11.08.2025 | 23,53 | 23,70 | 22,25 | 22,75 | -3,76% | 2.115.064,00 |
| 08.08.2025 | 23,32 | 23,92 | 23,23 | 23,64 | 1,81% | 1.704.277,00 |
| 07.08.2025 | 22,63 | 23,39 | 22,49 | 23,22 | 3,61% | 2.625.923,00 |
| 06.08.2025 | 21,96 | 22,50 | 21,57 | 22,41 | 1,22% | 1.143.463,00 |
| 05.08.2025 | 22,50 | 22,60 | 21,09 | 22,14 | -0,34% | 3.566.574,00 |
| 04.08.2025 | 21,39 | 22,25 | 21,24 | 22,22 | 4,39% | 1.812.631,00 |
| 01.08.2025 | 21,72 | 22,03 | 20,85 | 21,28 | -3,05% | 3.103.577,00 |
| 31.07.2025 | 22,21 | 22,35 | 21,90 | 21,95 | -1,88% | 1.476.542,00 |
| 30.07.2025 | 22,33 | 22,51 | 22,15 | 22,37 | 0,18% | 977.211,00 |
| 29.07.2025 | 22,43 | 22,60 | 22,27 | 22,33 | -0,49% | 1.159.876,00 |
| 28.07.2025 | 21,81 | 22,56 | 21,71 | 22,44 | 5,55% | 2.511.834,00 |
| 25.07.2025 | 21,04 | 21,27 | 20,65 | 21,26 | 1,19% | 1.083.121,00 |
| 24.07.2025 | 22,02 | 22,10 | 20,89 | 21,01 | -5,45% | 2.903.310,00 |
| 23.07.2025 | 22,30 | 22,40 | 21,99 | 22,22 | 0,73% | 677.807,00 |
| 22.07.2025 | 22,52 | 22,88 | 21,97 | 22,06 | -1,34% | 1.804.704,00 |
| 21.07.2025 | 22,45 | 22,59 | 22,24 | 22,36 | 0,18% | 1.317.212,00 |
| 18.07.2025 | 22,78 | 22,80 | 22,27 | 22,32 | -1,33% | 1.473.966,00 |
| 17.07.2025 | 22,60 | 22,75 | 22,49 | 22,62 | -0,09% | 1.017.135,00 |
| 16.07.2025 | 22,21 | 22,82 | 21,83 | 22,64 | 3,66% | 1.933.303,00 |
| 15.07.2025 | 22,54 | 22,59 | 21,83 | 21,84 | -2,80% | 1.379.907,00 |
| 14.07.2025 | 22,04 | 22,61 | 21,99 | 22,47 | 1,95% | 1.084.007,00 |
| 11.07.2025 | 22,12 | 22,26 | 21,93 | 22,04 | -1,05% | 793.153,00 |
| 10.07.2025 | 22,31 | 22,70 | 22,16 | 22,28 | -0,51% | 774.501,00 |
| 09.07.2025 | 22,37 | 22,49 | 21,99 | 22,39 | 0,58% | 1.181.723,00 |
| 08.07.2025 | 22,07 | 22,39 | 21,99 | 22,26 | 1,04% | 1.424.225,00 |
| 07.07.2025 | 21,99 | 22,22 | 21,90 | 22,03 | -0,54% | 1.444.404,00 |
| 03.07.2025 | 22,15 | 22,34 | 21,97 | 22,15 | 0,59% | 770.143,00 |
| 02.07.2025 | 22,54 | 22,65 | 21,98 | 22,02 | -2,35% | 2.977.090,00 |
| 01.07.2025 | 22,23 | 22,83 | 21,89 | 22,55 | 1,39% | 3.084.518,00 |
| 30.06.2025 | 22,00 | 22,30 | 21,78 | 22,24 | 1,32% | 1.917.628,00 |
| 27.06.2025 | 21,79 | 22,08 | 21,57 | 21,95 | 1,15% | 2.144.705,00 |
| 26.06.2025 | 21,96 | 22,14 | 21,26 | 21,70 | -0,05% | 1.777.520,00 |
| 25.06.2025 | 21,00 | 21,78 | 20,92 | 21,71 | 2,84% | 2.478.783,00 |
| 24.06.2025 | 20,37 | 21,30 | 20,26 | 21,11 | 4,50% | 2.781.655,00 |
| 23.06.2025 | 19,29 | 20,21 | 19,22 | 20,20 | 4,66% | 2.322.108,00 |
| 20.06.2025 | 20,00 | 20,05 | 18,87 | 19,30 | -2,70% | 4.540.338,00 |
| 18.06.2025 | 20,26 | 20,48 | 19,81 | 19,84 | -2,43% | 2.577.246,00 |