29,254$
-1,73%
Echtzeit-Aktienkurs Surmodics Inc.
Bid:
Ask:
Aktienkurse zur Surmodics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 28,58 | 28,73 | 27,04 | 28,52 | -2,73% | 112.525,00 |
| 04.04.2025 | 29,41 | 29,69 | 28,90 | 29,32 | -2,62% | 237.968,00 |
| 03.04.2025 | 30,01 | 30,38 | 28,88 | 30,11 | -2,11% | 180.993,00 |
| 02.04.2025 | 30,50 | 30,99 | 29,20 | 30,76 | -0,42% | 81.584,00 |
| 01.04.2025 | 30,53 | 31,14 | 30,02 | 30,89 | 1,05% | 63.890,00 |
| 31.03.2025 | 30,48 | 31,18 | 30,30 | 30,57 | -0,59% | 104.823,00 |
| 28.03.2025 | 30,37 | 30,94 | 30,37 | 30,75 | 0,46% | 43.450,00 |
| 27.03.2025 | 30,71 | 30,79 | 30,42 | 30,61 | 0,43% | 32.528,00 |
| 26.03.2025 | 30,77 | 31,17 | 30,13 | 30,48 | -1,39% | 28.762,00 |
| 25.03.2025 | 30,38 | 31,04 | 29,32 | 30,91 | 1,61% | 257.427,00 |
| 24.03.2025 | 30,49 | 30,77 | 30,22 | 30,42 | 0,13% | 39.096,00 |
| 21.03.2025 | 29,92 | 30,87 | 29,90 | 30,38 | 1,33% | 152.129,00 |
| 20.03.2025 | 29,66 | 30,40 | 28,80 | 29,98 | -0,07% | 73.230,00 |
| 19.03.2025 | 29,37 | 30,13 | 28,90 | 30,00 | 2,15% | 125.688,00 |
| 18.03.2025 | 28,98 | 30,44 | 28,97 | 29,37 | 1,24% | 290.761,00 |
| 17.03.2025 | 28,25 | 29,37 | 28,25 | 29,01 | 2,51% | 79.777,00 |
| 14.03.2025 | 28,08 | 28,61 | 27,67 | 28,30 | -0,07% | 103.729,00 |
| 13.03.2025 | 26,73 | 28,70 | 26,73 | 28,32 | 6,03% | 197.646,00 |
| 12.03.2025 | 27,79 | 27,79 | 26,59 | 26,71 | -2,91% | 179.617,00 |
| 11.03.2025 | 28,20 | 28,20 | 27,18 | 27,51 | -1,64% | 159.486,00 |
| 10.03.2025 | 29,50 | 30,42 | 27,45 | 27,97 | -4,77% | 215.081,00 |
| 07.03.2025 | 29,90 | 30,10 | 29,01 | 29,37 | -0,84% | 385.907,00 |
| 06.03.2025 | 30,85 | 31,51 | 28,17 | 29,62 | -4,51% | 493.102,00 |
| 05.03.2025 | 30,70 | 31,21 | 30,70 | 31,02 | 1,87% | 264.990,00 |
| 04.03.2025 | 30,89 | 32,38 | 30,44 | 30,45 | -1,42% | 234.402,00 |
| 03.03.2025 | 32,59 | 32,59 | 30,75 | 30,89 | -6,00% | 334.814,00 |
| 28.02.2025 | 33,35 | 33,68 | 32,27 | 32,86 | -1,17% | 354.069,00 |
| 27.02.2025 | 35,73 | 35,73 | 33,14 | 33,25 | -7,38% | 307.736,00 |
| 26.02.2025 | 35,41 | 36,00 | 35,24 | 35,90 | 1,01% | 197.395,00 |
| 25.02.2025 | 35,20 | 35,59 | 34,91 | 35,54 | 1,43% | 229.157,00 |
| 24.02.2025 | 34,89 | 35,15 | 34,76 | 35,04 | 0,55% | 253.274,00 |
| 21.02.2025 | 34,60 | 34,94 | 34,55 | 34,85 | 1,37% | 271.374,00 |
| 20.02.2025 | 34,19 | 34,44 | 34,16 | 34,38 | 0,20% | 234.214,00 |
| 19.02.2025 | 34,05 | 34,42 | 34,05 | 34,31 | 0,65% | 246.453,00 |
| 18.02.2025 | 33,98 | 34,44 | 33,98 | 34,09 | 0,21% | 237.472,00 |
| 17.02.2025 | 33,95 | 34,02 | 33,95 | 34,02 | -0,24% | - |
| 14.02.2025 | 34,22 | 34,86 | 34,02 | 34,10 | -0,18% | 286.946,00 |
| 13.02.2025 | 34,04 | 34,49 | 33,42 | 34,16 | 0,92% | 250.318,00 |
| 12.02.2025 | 34,15 | 35,14 | 33,85 | 33,85 | -1,63% | 249.213,00 |
| 11.02.2025 | 34,32 | 34,71 | 34,32 | 34,41 | -0,61% | 232.655,00 |
| 10.02.2025 | 33,93 | 34,96 | 33,85 | 34,62 | 1,67% | 309.881,00 |
| 07.02.2025 | 33,89 | 34,26 | 33,85 | 34,05 | -0,03% | 273.500,00 |
| 06.02.2025 | 33,86 | 34,81 | 32,97 | 34,06 | 0,62% | 400.190,00 |
| 05.02.2025 | 33,64 | 34,25 | 33,64 | 33,85 | 0,68% | 318.804,00 |
| 04.02.2025 | 33,79 | 34,43 | 33,46 | 33,62 | -1,32% | 291.097,00 |
| 03.02.2025 | 34,10 | 34,97 | 33,87 | 34,07 | 0,09% | 512.886,00 |
| 31.01.2025 | 35,27 | 36,21 | 33,97 | 34,04 | -4,06% | 275.702,00 |
| 30.01.2025 | 36,00 | 36,02 | 35,21 | 35,48 | -0,82% | 284.645,00 |
| 29.01.2025 | 35,92 | 36,00 | 35,50 | 35,78 | -0,04% | 273.116,00 |
| 28.01.2025 | 37,86 | 38,22 | 35,61 | 35,79 | -5,79% | 512.404,00 |
| 27.01.2025 | 38,14 | 38,55 | 37,80 | 37,99 | -0,42% | 174.734,00 |
| 24.01.2025 | 37,50 | 38,27 | 37,50 | 38,15 | 1,73% | 237.950,00 |
| 23.01.2025 | 36,95 | 37,56 | 36,23 | 37,50 | 1,11% | 253.287,00 |
| 22.01.2025 | 37,83 | 38,45 | 37,05 | 37,09 | -1,09% | 199.548,00 |
| 21.01.2025 | 37,18 | 37,83 | 37,10 | 37,50 | 1,68% | 354.214,00 |
| 17.01.2025 | 36,69 | 36,94 | 35,97 | 36,88 | 0,66% | 410.735,00 |
| 16.01.2025 | 36,85 | 37,00 | 36,10 | 36,64 | -0,46% | 311.951,00 |
| 15.01.2025 | 35,78 | 37,08 | 35,78 | 36,81 | 3,54% | 563.416,00 |