19,650€
-1,75%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,00 | 20,00 | 19,50 | 19,50 | -2,50% | - |
| 08.05.2025 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 07.05.2025 | 20,20 | 20,20 | 19,90 | 20,20 | 0,00% | - |
| 06.05.2025 | 20,60 | 20,60 | 20,00 | 20,20 | -1,94% | - |
| 05.05.2025 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | - |
| 02.05.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 5,21% | - |
| 30.04.2025 | 19,40 | 19,40 | 18,90 | 19,20 | -1,03% | - |
| 29.04.2025 | 18,80 | 19,40 | 18,70 | 19,40 | 4,30% | - |
| 28.04.2025 | 18,60 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 25.04.2025 | 19,10 | 19,10 | 18,60 | 18,70 | -1,58% | - |
| 24.04.2025 | 18,40 | 19,00 | 18,40 | 19,00 | 2,15% | - |
| 23.04.2025 | 18,10 | 18,60 | 18,10 | 18,60 | 5,08% | - |
| 22.04.2025 | 17,30 | 17,70 | 17,30 | 17,70 | -4,32% | - |
| 17.04.2025 | 18,50 | 18,60 | 18,50 | 18,50 | 1,09% | - |
| 16.04.2025 | 18,20 | 18,50 | 18,20 | 18,30 | -1,08% | - |
| 15.04.2025 | 18,60 | 18,60 | 18,40 | 18,50 | -0,54% | - |
| 14.04.2025 | 18,30 | 18,60 | 18,10 | 18,60 | 1,64% | - |
| 11.04.2025 | 18,50 | 18,50 | 17,80 | 18,30 | -0,54% | - |
| 10.04.2025 | 19,30 | 19,30 | 18,20 | 18,40 | -5,15% | - |
| 09.04.2025 | 18,10 | 19,50 | 17,90 | 19,40 | 4,30% | - |
| 08.04.2025 | 18,80 | 19,50 | 18,60 | 18,60 | 0,00% | - |
| 07.04.2025 | 18,50 | 19,00 | 17,80 | 18,60 | -2,62% | - |
| 04.04.2025 | 20,40 | 20,40 | 19,10 | 19,10 | -7,28% | - |
| 03.04.2025 | 20,80 | 20,80 | 19,80 | 20,60 | -3,74% | - |
| 02.04.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 01.04.2025 | 21,80 | 22,00 | 21,60 | 21,60 | -0,92% | - |
| 31.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | - |
| 28.03.2025 | 22,00 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 27.03.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 26.03.2025 | 22,00 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 25.03.2025 | 22,20 | 22,60 | 22,00 | 22,00 | -0,90% | - |
| 24.03.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 21.03.2025 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 20.03.2025 | 22,20 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 19.03.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 18.03.2025 | 22,00 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 17.03.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 14.03.2025 | 21,90 | 22,00 | 21,80 | 22,00 | 1,38% | - |
| 13.03.2025 | 21,40 | 21,90 | 21,40 | 21,70 | 1,40% | - |
| 12.03.2025 | 21,70 | 22,00 | 21,30 | 21,40 | -0,47% | - |
| 11.03.2025 | 21,90 | 22,00 | 21,40 | 21,50 | -3,15% | - |
| 10.03.2025 | 22,10 | 22,40 | 21,80 | 22,20 | 0,45% | - |
| 07.03.2025 | 22,40 | 22,70 | 22,00 | 22,10 | -0,45% | - |
| 06.03.2025 | 22,10 | 22,30 | 21,70 | 22,20 | 0,00% | - |
| 05.03.2025 | 22,60 | 22,70 | 22,10 | 22,20 | -1,77% | - |
| 04.03.2025 | 22,90 | 23,00 | 22,40 | 22,60 | -2,59% | - |
| 03.03.2025 | 23,30 | 24,20 | 22,60 | 23,20 | 2,65% | - |
| 28.02.2025 | 23,70 | 23,70 | 22,40 | 22,60 | -6,22% | - |
| 27.02.2025 | 24,10 | 24,20 | 23,90 | 24,10 | 0,00% | - |
| 26.02.2025 | 24,30 | 24,50 | 23,90 | 24,10 | 0,84% | - |
| 25.02.2025 | 24,00 | 24,20 | 23,80 | 23,90 | -2,05% | - |
| 24.02.2025 | 24,30 | 24,50 | 24,00 | 24,40 | -0,41% | - |
| 21.02.2025 | 24,50 | 24,70 | 24,40 | 24,50 | -0,41% | - |
| 20.02.2025 | 24,70 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 19.02.2025 | 24,70 | 25,00 | 24,50 | 25,00 | 1,21% | - |
| 18.02.2025 | 24,90 | 25,00 | 24,70 | 24,70 | 0,00% | - |
| 17.02.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 14.02.2025 | 24,70 | 24,80 | 24,40 | 24,60 | 0,82% | - |
| 13.02.2025 | 24,30 | 24,70 | 24,20 | 24,40 | -0,81% | - |
| 12.02.2025 | 24,90 | 25,10 | 24,20 | 24,60 | -0,81% | - |
| 11.02.2025 | 24,70 | 25,10 | 24,50 | 24,80 | 0,00% | - |
| 10.02.2025 | 25,10 | 25,30 | 24,70 | 24,80 | 0,00% | - |
| 07.02.2025 | 24,70 | 25,00 | 24,60 | 24,80 | -0,80% | - |
| 06.02.2025 | 24,90 | 25,10 | 24,80 | 25,00 | 1,63% | - |
| 05.02.2025 | 24,70 | 24,80 | 24,40 | 24,60 | 0,00% | - |
| 04.02.2025 | 24,50 | 24,80 | 24,30 | 24,60 | -1,20% | - |
| 03.02.2025 | 24,00 | 25,20 | 23,90 | 24,90 | 0,00% | - |
| 31.01.2025 | 24,80 | 25,10 | 24,70 | 24,90 | 0,40% | - |
| 30.01.2025 | 24,90 | 25,10 | 24,20 | 24,80 | 0,00% | - |
| 29.01.2025 | 24,80 | 25,10 | 24,30 | 24,80 | 3,33% | - |
| 28.01.2025 | 20,25 | 24,70 | 20,25 | 24,00 | 24,03% | - |
| 27.01.2025 | 19,10 | 19,80 | 18,95 | 19,35 | -0,51% | - |
| 24.01.2025 | 19,65 | 19,90 | 19,25 | 19,45 | -1,27% | - |
| 23.01.2025 | 19,55 | 19,80 | 19,35 | 19,70 | 0,25% | - |
| 22.01.2025 | 19,60 | 19,75 | 19,20 | 19,65 | -0,51% | - |
| 21.01.2025 | 19,65 | 20,00 | 19,45 | 19,75 | -0,25% | - |
| 20.01.2025 | 19,65 | 19,85 | 19,45 | 19,80 | 1,02% | - |
| 17.01.2025 | 19,45 | 19,75 | 19,35 | 19,60 | 1,03% | - |
| 16.01.2025 | 19,65 | 19,75 | 19,25 | 19,40 | -0,51% | - |
| 15.01.2025 | 19,35 | 20,00 | 19,20 | 19,50 | 0,26% | - |
| 14.01.2025 | 21,00 | 21,20 | 19,30 | 19,45 | -2,75% | - |
| 13.01.2025 | 20,05 | 20,50 | 19,95 | 20,00 | -1,96% | - |
| 10.01.2025 | 20,60 | 20,75 | 20,20 | 20,40 | -0,97% | - |
| 09.01.2025 | 20,60 | 20,60 | 20,50 | 20,60 | 1,98% | - |
| 08.01.2025 | 20,00 | 20,20 | 19,55 | 20,20 | 1,25% | - |
| 07.01.2025 | 19,75 | 20,00 | 19,65 | 19,95 | -2,21% | - |
| 06.01.2025 | 20,40 | 20,90 | 20,30 | 20,40 | 0,00% | - |
| 03.01.2025 | 20,80 | 20,80 | 20,00 | 20,40 | -4,23% | - |
| 02.01.2025 | 20,60 | 21,40 | 20,50 | 21,30 | 7,30% | - |
| 30.12.2024 | 20,00 | 20,05 | 19,85 | 19,85 | -1,00% | - |
| 27.12.2024 | 20,40 | 20,60 | 20,00 | 20,05 | 0,25% | - |
| 23.12.2024 | 20,50 | 20,60 | 19,90 | 20,00 | 0,25% | - |
| 20.12.2024 | 18,75 | 20,05 | 18,50 | 19,95 | 3,64% | - |
| 19.12.2024 | 19,20 | 19,60 | 18,95 | 19,25 | -4,70% | - |
| 18.12.2024 | 20,20 | 20,40 | 19,90 | 20,20 | 1,00% | - |
| 17.12.2024 | 20,60 | 20,90 | 19,85 | 20,00 | -2,44% | - |
| 16.12.2024 | 19,45 | 20,60 | 19,10 | 20,50 | 7,05% | - |
| 13.12.2024 | 19,35 | 19,50 | 19,00 | 19,15 | -3,28% | - |
| 12.12.2024 | 20,00 | 20,20 | 19,70 | 19,80 | -1,98% | - |
| 11.12.2024 | 20,60 | 21,00 | 20,20 | 20,20 | -3,81% | - |