24,300€
0,41%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 24,40 | 24,40 | 24,30 | 24,40 | 0,83% | - |
| 16.05.2024 | 24,60 | 24,60 | 24,20 | 24,20 | -2,81% | 1.150,00 |
| 15.05.2024 | 25,00 | 25,50 | 24,70 | 24,90 | 0,00% | - |
| 14.05.2024 | 24,00 | 25,10 | 23,80 | 24,90 | 4,18% | - |
| 13.05.2024 | 24,70 | 25,00 | 23,50 | 23,90 | -3,24% | - |
| 10.05.2024 | 25,30 | 25,60 | 24,50 | 24,70 | -1,59% | - |
| 09.05.2024 | 25,20 | 26,10 | 25,00 | 25,10 | -0,79% | - |
| 08.05.2024 | 25,90 | 25,90 | 24,90 | 25,30 | -2,32% | - |
| 07.05.2024 | 23,70 | 26,50 | 23,70 | 25,90 | 9,28% | - |
| 06.05.2024 | 22,90 | 24,50 | 22,80 | 23,70 | 3,49% | - |
| 03.05.2024 | 23,50 | 24,10 | 22,90 | 22,90 | -1,72% | - |
| 02.05.2024 | 22,90 | 23,60 | 22,90 | 23,30 | 0,00% | - |
| 30.04.2024 | 23,20 | 23,50 | 22,90 | 23,30 | 0,87% | - |
| 29.04.2024 | 23,00 | 23,50 | 22,70 | 23,10 | 1,32% | - |
| 26.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 50,00 |
| 25.04.2024 | 23,80 | 24,10 | 22,90 | 23,10 | -3,35% | - |
| 24.04.2024 | 23,80 | 24,10 | 23,30 | 23,90 | 5,75% | - |
| 23.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | 490,00 |
| 22.04.2024 | 22,50 | 22,90 | 22,10 | 22,50 | 0,00% | - |
| 19.04.2024 | 21,80 | 22,70 | 21,70 | 22,50 | 2,74% | - |
| 18.04.2024 | 22,90 | 23,10 | 21,70 | 21,90 | -4,37% | - |
| 17.04.2024 | 23,20 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 16.04.2024 | 24,20 | 24,40 | 22,90 | 23,30 | -3,72% | - |
| 15.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,02% | 96,00 |
| 12.04.2024 | 24,30 | 25,10 | 24,00 | 24,70 | 2,49% | - |
| 11.04.2024 | 24,50 | 24,90 | 24,10 | 24,10 | 1,26% | - |
| 10.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -6,67% | 100,00 |
| 09.04.2024 | 25,10 | 25,70 | 25,10 | 25,50 | 1,59% | - |
| 08.04.2024 | 25,40 | 26,00 | 25,10 | 25,10 | -0,79% | - |
| 05.04.2024 | 25,10 | 25,50 | 24,80 | 25,30 | 0,80% | - |
| 04.04.2024 | 25,30 | 26,00 | 24,70 | 25,10 | -0,79% | - |
| 03.04.2024 | 25,90 | 26,20 | 25,10 | 25,30 | -3,07% | - |
| 02.04.2024 | 26,80 | 27,00 | 25,50 | 26,10 | -6,12% | - |
| 28.03.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 100,00 |
| 27.03.2024 | 26,70 | 27,90 | 26,70 | 27,60 | 6,15% | - |
| 26.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 40,00 |
| 25.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 50,00 |
| 22.03.2024 | 26,00 | 26,20 | 25,50 | 25,70 | -1,53% | - |
| 21.03.2024 | 25,70 | 26,70 | 25,50 | 26,10 | 1,16% | - |
| 20.03.2024 | 25,40 | 26,10 | 25,10 | 25,80 | 1,18% | - |
| 19.03.2024 | 25,30 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 18.03.2024 | 26,00 | 26,30 | 25,30 | 25,30 | -2,69% | - |
| 15.03.2024 | 26,40 | 26,70 | 25,80 | 26,00 | -1,52% | - |
| 14.03.2024 | 26,20 | 26,50 | 25,80 | 26,40 | 0,38% | - |
| 13.03.2024 | 27,10 | 27,30 | 26,10 | 26,30 | -2,95% | - |
| 12.03.2024 | 27,10 | 27,50 | 26,70 | 27,10 | 0,37% | - |
| 11.03.2024 | 26,90 | 27,30 | 26,70 | 27,00 | -0,37% | - |
| 08.03.2024 | 27,50 | 28,10 | 27,10 | 27,10 | -0,73% | - |
| 07.03.2024 | 28,30 | 28,90 | 27,30 | 27,30 | -3,53% | - |
| 06.03.2024 | 28,00 | 28,70 | 28,00 | 28,30 | 0,71% | - |
| 05.03.2024 | 28,10 | 28,50 | 27,90 | 28,10 | -0,35% | - |
| 04.03.2024 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | 170,00 |
| 01.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -1,05% | 11,00 |
| 29.02.2024 | 28,70 | 29,70 | 28,60 | 28,70 | -1,03% | - |
| 28.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 30,00 |
| 27.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 36,00 |
| 26.02.2024 | 30,20 | 31,80 | 28,00 | 28,00 | -8,50% | 49,00 |
| 23.02.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 68,00 |
| 22.02.2024 | 30,50 | 30,90 | 30,10 | 30,30 | 0,00% | - |
| 21.02.2024 | 31,10 | 31,50 | 30,30 | 30,30 | -2,57% | - |
| 20.02.2024 | 31,80 | 31,80 | 30,70 | 31,10 | -1,89% | - |
| 19.02.2024 | 31,70 | 31,90 | 31,70 | 31,70 | 0,00% | - |
| 16.02.2024 | 32,30 | 32,30 | 30,90 | 31,70 | 0,32% | - |
| 15.02.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,94% | 10,00 |
| 14.02.2024 | 30,70 | 32,10 | 30,60 | 31,90 | 3,91% | - |
| 13.02.2024 | 32,50 | 32,60 | 30,10 | 30,70 | -4,66% | - |
| 12.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 3,54% | 25,00 |
| 09.02.2024 | 30,50 | 31,30 | 30,10 | 31,10 | 1,97% | - |
| 08.02.2024 | 30,10 | 30,90 | 29,80 | 30,50 | 2,01% | - |
| 07.02.2024 | 30,30 | 30,60 | 29,70 | 29,90 | -1,32% | - |
| 06.02.2024 | 29,70 | 30,90 | 29,50 | 30,30 | 1,00% | - |
| 05.02.2024 | 29,80 | 30,00 | 29,80 | 30,00 | -0,33% | 39,00 |
| 02.02.2024 | 29,90 | 30,10 | 28,70 | 30,10 | 0,67% | - |
| 01.02.2024 | 28,50 | 30,10 | 28,30 | 29,90 | 3,82% | - |
| 31.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 34,00 |
| 30.01.2024 | 29,70 | 30,30 | 28,70 | 28,90 | 0,35% | - |
| 29.01.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | 35,00 |
| 26.01.2024 | 29,10 | 29,50 | 28,90 | 29,10 | 0,00% | - |
| 25.01.2024 | 28,40 | 29,50 | 28,10 | 29,10 | -0,34% | - |
| 24.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,04% | 3,00 |
| 23.01.2024 | 29,50 | 30,30 | 28,70 | 28,90 | -2,69% | - |
| 22.01.2024 | 29,50 | 31,10 | 29,40 | 29,70 | -1,00% | - |
| 19.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,01% | 100,00 |
| 18.01.2024 | 28,30 | 29,70 | 28,30 | 29,70 | 4,95% | - |
| 17.01.2024 | 29,10 | 29,30 | 28,10 | 28,30 | -2,75% | - |
| 16.01.2024 | 29,60 | 29,70 | 29,10 | 29,10 | -2,02% | - |
| 15.01.2024 | 29,70 | 29,70 | 29,50 | 29,70 | 0,00% | - |
| 12.01.2024 | 29,70 | 30,50 | 29,50 | 29,70 | 0,00% | - |
| 11.01.2024 | 29,90 | 30,10 | 29,30 | 29,70 | -0,67% | - |
| 10.01.2024 | 30,50 | 30,70 | 29,50 | 29,90 | -1,97% | - |
| 09.01.2024 | 30,90 | 31,30 | 30,50 | 30,50 | -1,93% | - |
| 08.01.2024 | 28,30 | 31,50 | 28,20 | 31,10 | 9,12% | - |
| 05.01.2024 | 27,90 | 28,50 | 27,40 | 28,50 | 2,15% | - |
| 04.01.2024 | 27,90 | 28,30 | 27,60 | 27,90 | 0,00% | - |
| 03.01.2024 | 28,80 | 29,00 | 27,70 | 27,90 | -3,79% | - |
| 02.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 25,00 |
| 29.12.2023 | 29,00 | 29,60 | 29,00 | 29,60 | 1,37% | 10,00 |
| 28.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 17,00 |
| 27.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 33,00 |
| 22.12.2023 | 29,90 | 30,10 | 29,10 | 29,30 | -2,66% | - |