13,150€
-3,66%
Echtzeit-Aktienkurs Surgery Partners
Bid:
Ask:
Aktienkurse zur Surgery Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 13,35 | 13,45 | 13,00 | 13,05 | -4,40% | - |
| 12.12.2025 | 13,75 | 13,90 | 13,65 | 13,65 | -1,80% | - |
| 11.12.2025 | 14,10 | 14,30 | 13,75 | 13,90 | -6,40% | - |
| 10.12.2025 | 14,90 | 15,00 | 14,60 | 14,85 | 0,68% | - |
| 09.12.2025 | 14,35 | 14,85 | 14,35 | 14,75 | 0,68% | - |
| 08.12.2025 | 14,75 | 14,85 | 14,55 | 14,65 | 0,00% | - |
| 05.12.2025 | 14,90 | 14,90 | 14,65 | 14,65 | -1,35% | - |
| 04.12.2025 | 14,60 | 14,95 | 14,55 | 14,85 | 2,41% | - |
| 03.12.2025 | 14,40 | 14,65 | 14,35 | 14,50 | -2,03% | - |
| 02.12.2025 | 14,75 | 14,90 | 14,55 | 14,80 | -1,33% | - |
| 01.12.2025 | 14,75 | 15,00 | 14,45 | 15,00 | 1,69% | - |
| 28.11.2025 | 14,80 | 14,85 | 14,60 | 14,75 | 0,34% | - |
| 27.11.2025 | 14,70 | 14,75 | 14,70 | 14,70 | 0,68% | - |
| 26.11.2025 | 14,60 | 14,75 | 14,50 | 14,60 | 1,74% | - |
| 25.11.2025 | 14,10 | 14,45 | 13,90 | 14,35 | -0,69% | - |
| 24.11.2025 | 13,75 | 14,65 | 13,75 | 14,45 | 8,24% | - |
| 21.11.2025 | 13,25 | 13,55 | 13,20 | 13,35 | -2,55% | - |
| 20.11.2025 | 13,70 | 13,85 | 13,40 | 13,70 | 3,40% | - |
| 19.11.2025 | 13,15 | 13,30 | 12,95 | 13,25 | 1,92% | - |
| 18.11.2025 | 12,95 | 13,15 | 12,85 | 13,00 | -1,89% | - |
| 17.11.2025 | 13,15 | 13,45 | 13,15 | 13,25 | 1,53% | - |
| 14.11.2025 | 13,10 | 13,15 | 12,95 | 13,05 | -7,12% | - |
| 13.11.2025 | 13,65 | 14,10 | 13,30 | 14,05 | 4,46% | - |
| 12.11.2025 | 13,55 | 13,85 | 13,30 | 13,45 | -5,28% | - |
| 11.11.2025 | 14,10 | 14,25 | 13,65 | 14,20 | -0,35% | - |
| 10.11.2025 | 18,60 | 18,70 | 14,10 | 14,25 | -22,55% | - |
| 07.11.2025 | 18,80 | 18,85 | 18,40 | 18,40 | -1,60% | - |
| 06.11.2025 | 19,00 | 19,05 | 18,60 | 18,70 | -1,06% | - |
| 05.11.2025 | 19,20 | 19,75 | 18,70 | 18,90 | -1,56% | - |
| 04.11.2025 | 18,65 | 19,20 | 18,55 | 19,20 | 2,95% | - |
| 03.11.2025 | 18,95 | 19,15 | 18,45 | 18,65 | -2,10% | - |
| 31.10.2025 | 19,10 | 19,45 | 19,00 | 19,05 | -1,80% | - |
| 30.10.2025 | 19,65 | 19,70 | 19,25 | 19,40 | -3,00% | - |
| 29.10.2025 | 19,80 | 20,20 | 19,10 | 20,00 | 1,78% | - |
| 28.10.2025 | 19,55 | 19,90 | 19,30 | 19,65 | -0,51% | - |
| 27.10.2025 | 19,80 | 20,00 | 19,50 | 19,75 | 2,60% | - |
| 24.10.2025 | 19,05 | 19,35 | 18,80 | 19,25 | 4,34% | - |
| 23.10.2025 | 18,45 | 18,60 | 18,15 | 18,45 | 0,54% | - |
| 22.10.2025 | 18,10 | 18,45 | 18,05 | 18,35 | 1,66% | - |
| 21.10.2025 | 17,90 | 18,20 | 17,85 | 18,05 | 0,00% | - |
| 17.10.2025 | 17,90 | 18,15 | 17,80 | 18,05 | -1,90% | - |
| 16.10.2025 | 18,15 | 18,50 | 17,90 | 18,40 | 1,66% | - |
| 15.10.2025 | 18,10 | 18,25 | 17,85 | 18,10 | 3,72% | - |
| 14.10.2025 | 17,00 | 17,55 | 16,90 | 17,45 | 0,58% | - |
| 13.10.2025 | 17,00 | 17,40 | 17,00 | 17,35 | -1,14% | - |
| 10.10.2025 | 17,60 | 17,70 | 17,45 | 17,55 | -1,68% | - |
| 09.10.2025 | 17,75 | 17,95 | 17,55 | 17,85 | 0,56% | - |
| 08.10.2025 | 17,55 | 17,80 | 17,45 | 17,75 | 1,14% | - |
| 07.10.2025 | 17,45 | 17,75 | 17,40 | 17,55 | -1,13% | - |
| 06.10.2025 | 18,10 | 18,25 | 17,75 | 17,75 | -3,79% | - |
| 03.10.2025 | 18,15 | 18,45 | 18,05 | 18,45 | 3,94% | - |
| 02.10.2025 | 18,05 | 18,25 | 17,75 | 17,75 | -3,53% | - |
| 01.10.2025 | 18,15 | 18,60 | 18,15 | 18,40 | -0,81% | - |
| 30.09.2025 | 18,65 | 18,85 | 18,40 | 18,55 | -1,07% | - |
| 29.09.2025 | 18,75 | 18,80 | 18,45 | 18,75 | 0,81% | - |
| 26.09.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 1,09% | - |
| 25.09.2025 | 18,50 | 18,50 | 18,20 | 18,40 | -0,54% | - |
| 24.09.2025 | 18,30 | 18,50 | 18,30 | 18,50 | 1,65% | - |
| 23.09.2025 | 18,40 | 18,50 | 18,20 | 18,20 | -0,55% | - |
| 22.09.2025 | 18,20 | 18,40 | 18,00 | 18,30 | 0,55% | - |
| 19.09.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -1,62% | - |
| 18.09.2025 | 18,30 | 18,50 | 18,20 | 18,50 | 1,65% | - |
| 17.09.2025 | 18,00 | 18,40 | 18,00 | 18,20 | 0,55% | - |
| 16.09.2025 | 18,20 | 18,20 | 18,00 | 18,10 | -0,55% | - |
| 15.09.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -1,62% | - |
| 12.09.2025 | 18,70 | 18,70 | 18,30 | 18,50 | -0,54% | - |
| 11.09.2025 | 18,20 | 18,60 | 18,10 | 18,60 | 2,76% | - |
| 10.09.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -2,69% | - |
| 09.09.2025 | 18,60 | 18,60 | 18,30 | 18,60 | 0,00% | - |
| 08.09.2025 | 19,00 | 19,00 | 18,50 | 18,60 | -2,11% | - |
| 05.09.2025 | 19,00 | 19,00 | 18,80 | 19,00 | 0,00% | - |
| 04.09.2025 | 19,10 | 19,20 | 19,00 | 19,00 | -0,52% | - |
| 03.09.2025 | 19,10 | 19,10 | 18,90 | 19,10 | 0,00% | - |
| 02.09.2025 | 19,20 | 19,20 | 19,00 | 19,10 | -0,52% | - |
| 01.09.2025 | 19,20 | 19,20 | 19,10 | 19,20 | 0,52% | - |
| 29.08.2025 | 19,20 | 19,30 | 19,10 | 19,10 | -1,04% | - |
| 28.08.2025 | 19,50 | 19,50 | 19,00 | 19,30 | -0,52% | - |
| 27.08.2025 | 19,30 | 19,50 | 19,30 | 19,40 | 0,52% | - |
| 26.08.2025 | 19,60 | 19,70 | 19,30 | 19,30 | -1,53% | - |
| 25.08.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -2,00% | - |
| 22.08.2025 | 19,70 | 20,00 | 19,40 | 20,00 | -1,96% | - |
| 21.08.2025 | 20,50 | 20,50 | 20,30 | 20,40 | 0,99% | - |
| 20.08.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 2,54% | - |
| 19.08.2025 | 19,10 | 19,80 | 19,10 | 19,70 | 3,14% | - |
| 18.08.2025 | 19,30 | 19,60 | 19,10 | 19,10 | -1,04% | - |
| 15.08.2025 | 19,20 | 19,40 | 19,10 | 19,30 | 1,05% | - |
| 14.08.2025 | 19,90 | 19,90 | 19,10 | 19,10 | -4,50% | - |
| 13.08.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 3,09% | - |
| 12.08.2025 | 19,40 | 19,50 | 19,20 | 19,40 | 0,52% | - |
| 11.08.2025 | 20,20 | 20,20 | 19,10 | 19,30 | -4,46% | - |
| 08.08.2025 | 19,70 | 20,20 | 19,70 | 20,20 | 2,54% | - |
| 07.08.2025 | 19,00 | 19,70 | 19,00 | 19,70 | 3,68% | - |
| 06.08.2025 | 19,00 | 19,00 | 18,60 | 19,00 | 0,00% | - |
| 05.08.2025 | 19,10 | 19,10 | 18,60 | 19,00 | 0,00% | - |
| 04.08.2025 | 18,30 | 19,00 | 18,30 | 19,00 | 4,97% | - |
| 01.08.2025 | 19,00 | 19,00 | 18,00 | 18,10 | -4,74% | - |
| 31.07.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -1,55% | - |
| 30.07.2025 | 19,20 | 19,40 | 19,10 | 19,30 | 0,52% | - |
| 29.07.2025 | 19,20 | 19,30 | 19,20 | 19,20 | 0,00% | - |
| 28.07.2025 | 18,00 | 19,20 | 18,00 | 19,20 | 7,26% | - |