15,520$
5,51%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 14,77 | 15,52 | 14,77 | 15,49 | 5,30% | 4.323.298,00 |
| 19.10.2026 | 14,57 | 14,89 | 14,49 | 14,71 | 0,68% | 1.306.411,00 |
| 16.10.2026 | 14,86 | 14,90 | 14,51 | 14,61 | -1,08% | 966.819,00 |
| 15.10.2026 | 15,09 | 15,34 | 14,62 | 14,77 | -0,47% | 2.369.455,00 |
| 14.10.2026 | 14,46 | 14,84 | 14,09 | 14,84 | 1,99% | 1.440.055,00 |
| 13.10.2026 | 14,35 | 14,77 | 14,26 | 14,55 | 2,11% | 1.137.662,00 |
| 12.10.2026 | 13,85 | 14,32 | 13,68 | 14,25 | 2,59% | 1.212.434,00 |
| 09.10.2026 | 13,69 | 14,06 | 13,61 | 13,89 | 1,83% | 929.007,00 |
| 08.10.2026 | 13,58 | 13,71 | 13,35 | 13,64 | -0,51% | 1.314.823,00 |
| 07.10.2026 | 13,44 | 13,97 | 13,34 | 13,71 | 2,24% | 1.685.894,00 |
| 06.10.2026 | 13,43 | 13,57 | 13,22 | 13,41 | 0,52% | 888.396,00 |
| 05.10.2026 | 13,26 | 13,50 | 13,16 | 13,34 | 0,15% | 1.215.317,00 |
| 02.10.2026 | 13,35 | 13,55 | 13,11 | 13,32 | 0,76% | 1.228.073,00 |
| 01.10.2026 | 13,81 | 14,04 | 13,14 | 13,22 | -4,69% | 1.874.227,00 |
| 30.09.2026 | 14,32 | 14,42 | 13,86 | 13,87 | -3,81% | 1.769.300,00 |
| 29.09.2026 | 14,65 | 14,78 | 14,25 | 14,42 | -1,97% | 1.377.074,00 |
| 28.09.2026 | 14,18 | 14,71 | 14,14 | 14,71 | 2,15% | 1.103.793,00 |
| 25.09.2026 | 14,22 | 14,67 | 14,19 | 14,40 | 1,34% | 1.762.754,00 |
| 24.09.2026 | 14,38 | 14,52 | 13,98 | 14,21 | -2,40% | 2.007.397,00 |
| 23.09.2026 | 15,72 | 15,84 | 14,43 | 14,56 | -7,67% | 3.722.988,00 |
| 22.09.2026 | 13,79 | 15,90 | 13,67 | 15,77 | 15,45% | 8.108.129,00 |
| 21.09.2026 | 13,32 | 13,74 | 13,09 | 13,66 | 3,09% | 2.311.448,00 |
| 18.09.2026 | 13,12 | 13,49 | 12,97 | 13,25 | -0,67% | 2.763.760,00 |
| 17.09.2026 | 14,10 | 14,15 | 13,26 | 13,34 | -4,24% | 3.806.232,00 |
| 16.09.2026 | 13,71 | 14,24 | 13,60 | 13,93 | 2,05% | 1.476.837,00 |
| 15.09.2026 | 13,92 | 14,16 | 13,56 | 13,65 | -2,71% | 1.910.561,00 |
| 14.09.2026 | 14,44 | 14,73 | 14,02 | 14,03 | -2,43% | 2.162.267,00 |
| 11.09.2026 | 14,19 | 14,60 | 14,03 | 14,38 | 1,84% | 1.287.952,00 |
| 10.09.2026 | 14,08 | 14,18 | 13,72 | 14,12 | 0,00% | 2.916.659,00 |
| 09.09.2026 | 13,87 | 14,47 | 13,59 | 14,12 | 1,15% | 1.500.665,00 |
| 08.09.2026 | 14,19 | 14,41 | 13,90 | 13,96 | -2,10% | 1.954.816,00 |
| 04.09.2026 | 14,17 | 14,51 | 14,06 | 14,26 | 0,56% | 1.106.623,00 |
| 03.09.2026 | 14,13 | 14,37 | 13,88 | 14,18 | 1,43% | 1.634.171,00 |
| 02.09.2026 | 14,58 | 14,72 | 13,91 | 13,98 | -4,25% | 2.212.877,00 |
| 01.09.2026 | 13,89 | 15,08 | 13,82 | 14,60 | 5,11% | 3.961.992,00 |
| 31.08.2026 | 13,65 | 13,93 | 13,18 | 13,89 | 1,46% | 3.921.521,00 |
| 28.08.2026 | 13,87 | 13,98 | 13,52 | 13,69 | -1,76% | 2.039.008,00 |
| 27.08.2026 | 13,96 | 14,10 | 13,68 | 13,94 | -0,68% | 1.371.689,00 |
| 26.08.2026 | 14,01 | 14,39 | 14,00 | 14,03 | -0,14% | 3.297.455,00 |
| 25.08.2026 | 13,75 | 14,08 | 13,75 | 14,05 | 0,86% | 2.274.250,00 |
| 24.08.2026 | 14,55 | 14,80 | 13,92 | 13,93 | -4,06% | 2.148.026,00 |
| 21.08.2026 | 14,10 | 14,55 | 13,79 | 14,52 | 4,16% | 3.876.650,00 |
| 20.08.2026 | 13,99 | 14,17 | 13,52 | 13,94 | 2,50% | 6.397.889,00 |
| 19.08.2026 | 14,42 | 14,53 | 13,58 | 13,60 | -4,49% | 2.074.310,00 |
| 18.08.2026 | 14,50 | 14,80 | 14,20 | 14,24 | -0,90% | 1.582.481,00 |
| 17.08.2026 | 14,84 | 14,99 | 14,09 | 14,37 | -4,39% | 2.421.784,00 |
| 14.08.2026 | 15,05 | 15,50 | 14,92 | 15,03 | -1,05% | 1.619.371,00 |
| 13.08.2026 | 15,39 | 15,66 | 14,97 | 15,19 | -0,82% | 2.243.719,00 |
| 12.08.2026 | 14,91 | 15,45 | 14,55 | 15,32 | 1,96% | 3.868.742,00 |
| 11.08.2026 | 16,28 | 16,28 | 14,90 | 15,02 | -5,65% | 1.665.736,00 |
| 10.08.2026 | 16,46 | 16,46 | 14,81 | 15,92 | 2,51% | 3.998.394,00 |
| 07.08.2026 | 15,04 | 15,72 | 15,03 | 15,53 | 4,09% | 1.892.638,00 |
| 06.08.2026 | 15,35 | 15,47 | 14,58 | 14,92 | -2,61% | 2.171.075,00 |
| 05.08.2026 | 15,56 | 15,69 | 15,00 | 15,32 | -2,11% | 1.397.024,00 |
| 04.08.2026 | 16,09 | 16,11 | 15,43 | 15,65 | -2,58% | 1.568.128,00 |
| 03.08.2026 | 15,43 | 16,12 | 15,43 | 16,07 | 4,32% | 1.257.189,00 |
| 31.07.2026 | 15,90 | 16,02 | 15,38 | 15,40 | -3,14% | 1.138.180,00 |
| 30.07.2026 | 16,47 | 16,64 | 15,90 | 15,90 | -3,11% | 1.138.373,00 |
| 29.07.2026 | 15,58 | 16,47 | 15,46 | 16,41 | 5,39% | 2.970.112,00 |
| 28.07.2026 | 15,36 | 15,86 | 15,36 | 15,57 | 2,60% | 1.658.283,00 |
| 27.07.2026 | 15,87 | 15,91 | 15,16 | 15,18 | -3,53% | 1.613.992,00 |
| 24.07.2026 | 15,64 | 16,60 | 15,46 | 15,73 | 3,42% | 4.116.913,00 |
| 23.07.2026 | 15,06 | 15,33 | 14,87 | 15,21 | 0,46% | 1.077.971,00 |
| 22.07.2026 | 16,20 | 16,39 | 15,13 | 15,14 | -7,12% | 1.497.227,00 |
| 21.07.2026 | 15,97 | 16,34 | 15,93 | 16,30 | 1,75% | 600.096,00 |
| 20.07.2026 | 16,04 | 16,28 | 15,77 | 16,02 | 0,19% | 904.190,00 |
| 17.07.2026 | 16,41 | 16,66 | 15,90 | 15,99 | -3,91% | 805.520,00 |
| 16.07.2026 | 15,90 | 16,69 | 15,02 | 16,64 | 4,79% | 1.140.297,00 |
| 15.07.2026 | 15,32 | 16,07 | 15,10 | 15,88 | 5,03% | 1.420.869,00 |
| 14.07.2026 | 15,80 | 15,99 | 14,69 | 15,12 | -5,32% | 2.180.775,00 |
| 13.07.2026 | 16,40 | 16,74 | 15,97 | 15,97 | -2,62% | 1.217.008,00 |
| 10.07.2026 | 16,99 | 16,99 | 16,15 | 16,40 | -2,38% | 858.837,00 |
| 09.07.2026 | 16,53 | 16,93 | 16,41 | 16,80 | 1,82% | 1.295.999,00 |
| 08.07.2026 | 16,92 | 16,99 | 16,22 | 16,50 | -3,96% | 1.315.395,00 |
| 07.07.2026 | 17,09 | 17,33 | 16,89 | 17,18 | 1,06% | 1.294.229,00 |
| 06.07.2026 | 17,27 | 17,31 | 16,99 | 17,00 | -1,33% | 1.144.826,00 |
| 02.07.2026 | 16,71 | 17,44 | 16,71 | 17,23 | 3,80% | 1.476.760,00 |
| 01.07.2026 | 16,63 | 17,04 | 16,58 | 16,60 | -1,19% | 1.121.569,00 |
| 30.06.2026 | 16,52 | 16,89 | 16,32 | 16,80 | 1,45% | 1.234.558,00 |
| 29.06.2026 | 15,93 | 16,74 | 15,67 | 16,56 | 4,68% | 1.429.660,00 |
| 26.06.2026 | 15,46 | 15,91 | 15,36 | 15,82 | 2,26% | 2.948.405,00 |
| 25.06.2026 | 15,28 | 15,52 | 15,19 | 15,47 | 1,61% | 1.150.389,00 |
| 24.06.2026 | 14,56 | 15,28 | 14,33 | 15,23 | 4,75% | 1.057.600,00 |
| 23.06.2026 | 14,60 | 14,81 | 14,37 | 14,54 | -0,03% | 696.147,00 |
| 22.06.2026 | 14,41 | 14,85 | 14,08 | 14,54 | -0,07% | 2.381.616,00 |
| 18.06.2026 | 14,36 | 14,83 | 14,21 | 14,55 | 2,25% | 2.306.086,00 |
| 17.06.2026 | 15,12 | 15,12 | 14,15 | 14,23 | -6,01% | 866.827,00 |
| 16.06.2026 | 15,24 | 15,43 | 15,01 | 15,14 | 0,00% | 574.296,00 |
| 15.06.2026 | 15,47 | 15,51 | 15,04 | 15,14 | -1,11% | 1.794.016,00 |
| 12.06.2026 | 14,88 | 15,33 | 14,80 | 15,31 | 2,55% | 1.305.273,00 |
| 11.06.2026 | 14,24 | 14,95 | 14,24 | 14,93 | 5,10% | 1.368.345,00 |
| 10.06.2026 | 13,99 | 14,22 | 13,89 | 14,21 | 1,83% | 930.222,00 |
| 09.06.2026 | 13,88 | 14,21 | 13,78 | 13,95 | 0,69% | 828.170,00 |
| 08.06.2026 | 13,83 | 13,95 | 13,65 | 13,86 | 1,06% | 720.300,00 |
| 05.06.2026 | 13,72 | 13,95 | 13,50 | 13,71 | 0,22% | 906.152,00 |
| 04.06.2026 | 13,68 | 13,99 | 13,50 | 13,68 | 1,26% | 1.542.902,00 |
| 03.06.2026 | 13,70 | 13,86 | 13,50 | 13,51 | -1,89% | 1.412.214,00 |
| 02.06.2026 | 13,31 | 13,82 | 13,29 | 13,77 | 4,16% | 1.842.067,00 |
| 01.06.2026 | 13,58 | 13,85 | 13,20 | 13,22 | -1,05% | 2.076.359,00 |
| 29.05.2026 | 13,58 | 13,77 | 13,30 | 13,36 | -2,12% | 1.231.478,00 |