34,136$
-0,57%
Echtzeit-Aktienkurs Surmodics
Bid:
Ask:
Aktienkurse zur Surmodics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,51 | 34,51 | 33,97 | 34,04 | -0,84% | 100.645,00 |
| 28.08.2025 | 34,31 | 34,46 | 34,09 | 34,33 | 0,53% | 112.211,00 |
| 27.08.2025 | 34,65 | 35,03 | 34,00 | 34,15 | -1,56% | 191.998,00 |
| 26.08.2025 | 35,44 | 35,93 | 34,46 | 34,69 | -1,76% | 276.296,00 |
| 25.08.2025 | 36,94 | 37,10 | 35,24 | 35,31 | -5,06% | 155.973,00 |
| 22.08.2025 | 36,25 | 37,77 | 35,28 | 37,19 | 3,05% | 966.861,00 |
| 21.08.2025 | 36,61 | 37,39 | 35,50 | 36,09 | -2,20% | 585.008,00 |
| 20.08.2025 | 37,51 | 38,42 | 36,61 | 36,90 | -1,18% | 455.196,00 |
| 19.08.2025 | 36,90 | 37,82 | 34,99 | 37,34 | 1,22% | 547.519,00 |
| 18.08.2025 | 37,62 | 37,62 | 36,50 | 36,89 | -1,52% | 509.864,00 |
| 15.08.2025 | 37,95 | 38,58 | 37,02 | 37,46 | -0,48% | 408.956,00 |
| 14.08.2025 | 37,75 | 38,23 | 36,86 | 37,64 | -0,92% | 289.547,00 |
| 13.08.2025 | 37,65 | 38,31 | 37,65 | 37,99 | 0,18% | 291.348,00 |
| 12.08.2025 | 38,00 | 38,50 | 37,66 | 37,92 | -0,21% | 196.527,00 |
| 11.08.2025 | 37,04 | 38,50 | 37,04 | 38,00 | 7,31% | 373.962,00 |
| 08.08.2025 | 35,00 | 36,15 | 35,00 | 35,41 | 1,14% | 186.175,00 |
| 07.08.2025 | 35,32 | 35,70 | 34,76 | 35,01 | -0,06% | 169.160,00 |
| 06.08.2025 | 35,18 | 35,76 | 35,01 | 35,03 | -1,07% | 70.626,00 |
| 05.08.2025 | 35,56 | 35,89 | 34,85 | 35,41 | -0,62% | 135.485,00 |
| 04.08.2025 | 36,05 | 36,77 | 34,64 | 35,63 | -1,11% | 395.772,00 |
| 01.08.2025 | 35,91 | 36,88 | 35,80 | 36,03 | 0,14% | 172.694,00 |
| 31.07.2025 | 37,28 | 37,40 | 35,55 | 35,98 | -3,87% | 401.347,00 |
| 30.07.2025 | 37,73 | 38,10 | 37,20 | 37,43 | -0,35% | 257.924,00 |
| 29.07.2025 | 36,65 | 37,62 | 36,65 | 37,56 | 2,45% | 336.592,00 |
| 28.07.2025 | 36,50 | 38,26 | 36,50 | 36,66 | 1,83% | 886.224,00 |
| 25.07.2025 | 31,94 | 36,14 | 31,84 | 36,00 | 12,32% | 520.032,00 |
| 24.07.2025 | 32,32 | 32,32 | 31,81 | 32,05 | -1,20% | 148.415,00 |
| 23.07.2025 | 31,98 | 32,94 | 31,71 | 32,44 | 1,68% | 199.274,00 |
| 22.07.2025 | 31,00 | 32,02 | 31,00 | 31,91 | 2,36% | 140.887,00 |
| 21.07.2025 | 30,07 | 31,36 | 30,00 | 31,17 | 3,18% | 88.800,00 |
| 18.07.2025 | 30,85 | 31,53 | 30,00 | 30,21 | -1,32% | 67.548,00 |
| 17.07.2025 | 31,22 | 31,48 | 30,50 | 30,62 | -1,91% | 116.025,00 |
| 16.07.2025 | 31,55 | 31,63 | 31,13 | 31,21 | -0,38% | 81.181,00 |
| 15.07.2025 | 31,30 | 31,50 | 31,05 | 31,33 | -0,19% | 39.695,00 |
| 14.07.2025 | 30,90 | 31,52 | 30,80 | 31,39 | 1,68% | 49.082,00 |
| 11.07.2025 | 30,98 | 31,24 | 30,54 | 30,87 | -0,48% | 75.417,00 |
| 10.07.2025 | 30,80 | 31,47 | 30,67 | 31,02 | 0,58% | 66.258,00 |
| 09.07.2025 | 30,20 | 30,88 | 29,51 | 30,84 | 2,77% | 68.495,00 |
| 08.07.2025 | 29,62 | 30,20 | 29,62 | 30,01 | 1,18% | 75.614,00 |
| 07.07.2025 | 29,97 | 31,06 | 29,57 | 29,66 | -1,10% | 101.374,00 |
| 03.07.2025 | 29,24 | 30,60 | 29,24 | 29,99 | 3,20% | 140.852,00 |
| 02.07.2025 | 29,19 | 29,46 | 28,90 | 29,06 | -0,75% | 64.032,00 |
| 01.07.2025 | 29,70 | 30,49 | 29,04 | 29,28 | -1,73% | 71.232,00 |
| 30.06.2025 | 29,22 | 30,14 | 28,83 | 29,80 | 3,42% | 172.448,00 |
| 27.06.2025 | 29,09 | 29,50 | 28,11 | 28,81 | -0,96% | 268.223,00 |
| 26.06.2025 | 28,95 | 29,27 | 28,94 | 29,09 | 0,62% | 43.776,00 |
| 25.06.2025 | 28,97 | 29,08 | 28,55 | 28,91 | -0,34% | 45.537,00 |
| 24.06.2025 | 29,19 | 29,41 | 28,84 | 29,01 | 0,03% | 69.495,00 |
| 23.06.2025 | 29,18 | 29,38 | 28,92 | 29,00 | 0,00% | 56.140,00 |
| 20.06.2025 | 29,34 | 29,34 | 28,77 | 29,00 | -0,48% | 177.222,00 |
| 18.06.2025 | 29,03 | 29,28 | 28,67 | 29,14 | 0,31% | 67.484,00 |
| 17.06.2025 | 29,66 | 29,66 | 28,85 | 29,05 | -2,75% | 79.026,00 |
| 16.06.2025 | 29,16 | 29,87 | 28,89 | 29,87 | 2,43% | 51.737,00 |
| 13.06.2025 | 28,99 | 29,28 | 28,68 | 29,16 | 0,28% | 79.255,00 |
| 12.06.2025 | 28,88 | 29,10 | 28,46 | 29,08 | 0,31% | 77.443,00 |
| 11.06.2025 | 29,19 | 29,19 | 28,70 | 28,99 | -0,72% | 48.727,00 |
| 10.06.2025 | 29,43 | 29,66 | 29,00 | 29,20 | 0,14% | 38.825,00 |
| 09.06.2025 | 29,45 | 29,49 | 28,77 | 29,16 | -0,82% | 64.071,00 |
| 06.06.2025 | 29,98 | 30,07 | 29,11 | 29,40 | -1,24% | 71.424,00 |
| 05.06.2025 | 29,97 | 30,00 | 29,24 | 29,77 | -0,73% | 52.294,00 |
| 04.06.2025 | 29,55 | 30,49 | 29,18 | 29,99 | 1,66% | 64.877,00 |
| 03.06.2025 | 29,27 | 29,79 | 29,15 | 29,50 | 0,10% | 42.359,00 |
| 02.06.2025 | 28,87 | 29,57 | 28,79 | 29,47 | 1,55% | 46.194,00 |
| 30.05.2025 | 29,48 | 29,48 | 28,73 | 29,02 | -1,73% | 41.419,00 |
| 29.05.2025 | 29,22 | 29,65 | 28,92 | 29,53 | 1,13% | 46.784,00 |
| 28.05.2025 | 28,72 | 29,23 | 28,37 | 29,20 | 1,35% | 66.169,00 |
| 27.05.2025 | 28,85 | 29,10 | 28,34 | 28,81 | 0,38% | 33.782,00 |
| 23.05.2025 | 28,98 | 29,15 | 28,35 | 28,70 | -1,58% | 89.263,00 |
| 22.05.2025 | 29,20 | 29,43 | 28,79 | 29,16 | 0,21% | 156.567,00 |
| 21.05.2025 | 29,29 | 29,50 | 28,91 | 29,10 | -1,95% | 48.101,00 |
| 20.05.2025 | 29,45 | 30,34 | 29,39 | 29,68 | 0,68% | 156.402,00 |
| 19.05.2025 | 28,29 | 29,97 | 27,84 | 29,48 | 3,15% | 77.491,00 |
| 16.05.2025 | 27,99 | 28,69 | 27,80 | 28,58 | 1,96% | 123.681,00 |
| 15.05.2025 | 27,88 | 28,23 | 27,85 | 28,03 | 0,36% | 20.851,00 |
| 14.05.2025 | 27,95 | 28,10 | 27,70 | 27,93 | 0,40% | 39.513,00 |
| 13.05.2025 | 27,11 | 28,04 | 27,11 | 27,82 | 2,69% | 112.212,00 |
| 12.05.2025 | 27,17 | 27,36 | 26,84 | 27,09 | 1,23% | 49.277,00 |
| 09.05.2025 | 27,08 | 27,37 | 26,70 | 26,76 | -1,65% | 37.501,00 |
| 08.05.2025 | 27,16 | 27,39 | 26,90 | 27,21 | 0,20% | 46.537,00 |
| 07.05.2025 | 27,30 | 27,56 | 27,04 | 27,16 | -0,79% | 32.646,00 |
| 06.05.2025 | 26,84 | 27,52 | 26,60 | 27,37 | 1,48% | 42.679,00 |
| 05.05.2025 | 27,28 | 28,10 | 26,74 | 26,97 | -2,42% | 83.317,00 |
| 02.05.2025 | 27,86 | 28,43 | 27,18 | 27,64 | -0,79% | 79.617,00 |
| 01.05.2025 | 27,71 | 28,17 | 27,46 | 27,86 | -0,54% | 66.496,00 |
| 30.04.2025 | 27,84 | 28,69 | 26,00 | 28,01 | -9,44% | 245.721,00 |
| 29.04.2025 | 31,10 | 31,22 | 30,38 | 30,93 | -0,55% | 81.198,00 |
| 28.04.2025 | 29,41 | 31,28 | 29,06 | 31,10 | 5,57% | 88.078,00 |
| 25.04.2025 | 29,09 | 29,52 | 27,93 | 29,46 | 0,20% | 50.560,00 |
| 24.04.2025 | 28,55 | 29,80 | 28,54 | 29,40 | 2,51% | 94.700,00 |
| 23.04.2025 | 28,87 | 29,62 | 28,36 | 28,68 | 0,24% | 40.547,00 |
| 22.04.2025 | 28,61 | 28,97 | 28,04 | 28,61 | 0,21% | 60.539,00 |
| 21.04.2025 | 27,37 | 28,72 | 27,02 | 28,55 | 3,55% | 113.180,00 |
| 17.04.2025 | 28,54 | 28,86 | 27,45 | 27,57 | -2,03% | 46.489,00 |
| 16.04.2025 | 28,16 | 28,75 | 27,75 | 28,14 | -0,71% | 44.090,00 |
| 15.04.2025 | 28,47 | 28,84 | 28,21 | 28,34 | -0,35% | 45.565,00 |
| 14.04.2025 | 28,54 | 28,66 | 27,90 | 28,44 | -0,18% | 67.354,00 |
| 11.04.2025 | 27,45 | 28,54 | 27,45 | 28,49 | 4,02% | 64.687,00 |
| 10.04.2025 | 27,67 | 27,73 | 26,54 | 27,39 | -3,04% | 119.049,00 |
| 09.04.2025 | 27,03 | 29,22 | 26,59 | 28,25 | 3,03% | 208.710,00 |
| 08.04.2025 | 29,05 | 29,05 | 26,79 | 27,42 | -3,86% | 99.339,00 |