Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 38,41 | 41,01 | 37,86 | 39,33 | 3,99% | - |
| 25.02.2021 | 38,58 | 38,82 | 37,41 | 37,82 | -3,48% | - |
| 24.02.2021 | 39,03 | 39,58 | 38,50 | 39,18 | 0,11% | - |
| 23.02.2021 | 37,94 | 39,38 | 0,00 | 39,14 | 1,91% | - |
| 22.02.2021 | 38,11 | 39,26 | 37,98 | 38,40 | -1,94% | - |
| 19.02.2021 | 38,44 | 39,97 | 38,38 | 39,16 | 5,70% | - |
| 18.02.2021 | 36,13 | 37,45 | 36,00 | 37,05 | -0,99% | - |
| 17.02.2021 | 38,26 | 38,45 | 36,76 | 37,42 | -0,48% | - |
| 16.02.2021 | 37,16 | 38,09 | 36,89 | 37,60 | 3,50% | - |
| 12.02.2021 | 36,53 | 36,56 | 35,97 | 36,33 | 0,07% | - |
| 11.02.2021 | 35,83 | 36,67 | 35,16 | 36,31 | 2,11% | - |
| 10.02.2021 | 35,28 | 35,94 | 34,91 | 35,56 | 0,59% | - |
| 09.02.2021 | 36,68 | 36,71 | 34,77 | 35,35 | -3,95% | - |
| 08.02.2021 | 36,16 | 36,89 | 35,60 | 36,80 | 0,00% | - |
| 05.02.2021 | 37,09 | 37,30 | 35,32 | 36,80 | -1,66% | - |
| 04.02.2021 | 38,35 | 38,57 | 37,19 | 37,42 | -3,14% | - |
| 03.02.2021 | 37,88 | 39,49 | 36,92 | 38,64 | -0,63% | - |
| 02.02.2021 | 39,39 | 39,94 | 38,42 | 38,88 | -5,09% | - |
| 01.02.2021 | 36,85 | 41,05 | 36,40 | 40,97 | 9,17% | - |
| 29.01.2021 | 37,52 | 37,53 | 37,52 | 37,53 | 2,05% | - |
| 28.01.2021 | 36,01 | 38,85 | 0,00 | 36,77 | 19,89% | - |
| 27.01.2021 | 28,42 | 31,29 | 28,22 | 30,67 | 5,40% | - |
| 26.01.2021 | 29,97 | 30,08 | 28,38 | 29,10 | -7,31% | - |
| 25.01.2021 | 31,52 | 31,67 | 30,03 | 31,40 | 1,98% | - |
| 22.01.2021 | 30,79 | 30,79 | 30,79 | 30,79 | -1,61% | - |
| 21.01.2021 | 31,29 | 31,29 | 31,29 | 31,29 | -0,14% | - |
| 20.01.2021 | 31,54 | 32,20 | 30,93 | 31,34 | 1,67% | - |
| 19.01.2021 | 30,45 | 31,91 | 30,45 | 30,82 | 0,83% | - |
| 15.01.2021 | 28,97 | 30,92 | 28,96 | 30,57 | 1,39% | - |
| 14.01.2021 | 31,90 | 31,99 | 30,05 | 30,15 | -1,92% | - |
| 13.01.2021 | 30,67 | 31,35 | 30,01 | 30,74 | -0,07% | - |
| 12.01.2021 | 30,75 | 30,76 | 30,75 | 30,76 | -2,30% | - |
| 11.01.2021 | 30,83 | 32,10 | 30,70 | 31,48 | 3,76% | - |
| 08.01.2021 | 29,88 | 30,54 | 29,58 | 30,34 | 0,21% | - |
| 07.01.2021 | 30,55 | 30,69 | 29,41 | 30,28 | -1,30% | - |
| 06.01.2021 | 30,61 | 31,45 | 30,17 | 30,68 | 6,96% | - |
| 05.01.2021 | 28,19 | 29,26 | 27,91 | 28,68 | 3,84% | - |
| 04.01.2021 | 29,48 | 29,50 | 26,50 | 27,62 | -5,05% | - |
| 31.12.2020 | 28,51 | 29,21 | 28,33 | 29,09 | 3,30% | - |
| 30.12.2020 | 29,23 | 29,31 | 27,54 | 28,16 | -2,68% | - |
| 29.12.2020 | 28,29 | 29,33 | 28,00 | 28,94 | 1,31% | - |
| 28.12.2020 | 27,87 | 28,56 | 27,45 | 28,56 | 3,33% | - |
| 24.12.2020 | 27,40 | 28,27 | 26,97 | 27,64 | -1,46% | - |
| 23.12.2020 | 28,25 | 28,86 | 27,93 | 28,05 | 0,66% | - |
| 22.12.2020 | 27,43 | 28,08 | 27,41 | 27,87 | -0,04% | - |
| 21.12.2020 | 28,00 | 28,28 | 27,61 | 27,88 | -2,48% | - |
| 18.12.2020 | 28,47 | 29,37 | 28,05 | 28,59 | 0,00% | - |
| 17.12.2020 | 27,98 | 33,49 | 27,97 | 28,59 | 6,20% | - |
| 16.12.2020 | 26,70 | 27,08 | 26,39 | 26,92 | -0,52% | - |
| 15.12.2020 | 26,98 | 27,40 | 26,67 | 27,06 | 0,69% | - |
| 14.12.2020 | 26,92 | 27,44 | 26,72 | 26,87 | -10,88% | - |
| 11.12.2020 | 28,14 | 32,94 | 26,95 | 30,15 | 6,01% | - |
| 10.12.2020 | 28,48 | 29,20 | 28,21 | 28,44 | 0,35% | - |
| 09.12.2020 | 27,88 | 31,45 | 26,93 | 28,34 | -0,54% | - |
| 08.12.2020 | 27,21 | 30,25 | 26,57 | 28,50 | 1,77% | - |
| 07.12.2020 | 27,23 | 28,37 | 27,04 | 28,00 | -0,48% | - |
| 04.12.2020 | 27,35 | 32,88 | 26,73 | 28,14 | 6,01% | - |
| 03.12.2020 | 26,13 | 26,95 | 25,92 | 26,54 | 5,48% | - |
| 02.12.2020 | 25,39 | 25,50 | 24,87 | 25,16 | -2,44% | - |
| 01.12.2020 | 25,87 | 26,65 | 25,30 | 25,79 | 5,91% | - |
| 30.11.2020 | 24,77 | 25,11 | 24,18 | 24,35 | -5,67% | - |
| 27.11.2020 | 25,32 | 26,23 | 25,03 | 25,82 | 0,76% | - |
| 25.11.2020 | 25,13 | 25,97 | 25,01 | 25,62 | 0,79% | - |
| 24.11.2020 | 25,32 | 25,82 | 25,19 | 25,42 | 1,95% | - |
| 23.11.2020 | 24,41 | 25,71 | 24,41 | 24,94 | 4,62% | - |
| 20.11.2020 | 24,57 | 24,64 | 23,42 | 23,84 | 0,23% | - |
| 19.11.2020 | 23,97 | 24,28 | 23,02 | 23,78 | -2,12% | - |
| 18.11.2020 | 24,87 | 25,14 | 24,16 | 24,30 | 0,00% | - |
| 17.11.2020 | 23,85 | 25,48 | 23,84 | 24,30 | 0,37% | - |
| 16.11.2020 | 24,36 | 24,86 | 23,89 | 24,21 | 1,47% | - |
| 13.11.2020 | 24,11 | 24,20 | 23,35 | 23,86 | 5,27% | - |
| 12.11.2020 | 24,87 | 24,90 | 22,38 | 22,66 | -10,12% | - |
| 11.11.2020 | 25,20 | 25,21 | 25,20 | 25,21 | -3,13% | - |
| 10.11.2020 | 26,51 | 26,72 | 0,00 | 26,03 | 6,20% | - |
| 09.11.2020 | 23,98 | 25,37 | 23,07 | 24,51 | 9,99% | - |
| 06.11.2020 | 21,85 | 22,64 | 21,36 | 22,28 | -2,49% | - |
| 05.11.2020 | 24,12 | 24,12 | 22,73 | 22,85 | -1,00% | - |
| 04.11.2020 | 23,59 | 24,77 | 0,00 | 23,08 | -4,51% | - |
| 03.11.2020 | 24,76 | 24,76 | 0,00 | 24,17 | 6,50% | - |
| 02.11.2020 | 22,85 | 23,96 | 22,17 | 22,70 | 5,39% | - |
| 30.10.2020 | 21,90 | 22,54 | 21,44 | 21,54 | -3,37% | - |
| 29.10.2020 | 21,25 | 22,58 | 21,16 | 22,29 | 3,08% | - |
| 28.10.2020 | 21,02 | 21,77 | 20,94 | 21,62 | 1,15% | - |
| 27.10.2020 | 21,96 | 21,96 | 21,37 | 21,38 | -2,31% | - |
| 26.10.2020 | 21,68 | 21,92 | 21,36 | 21,88 | -3,31% | - |
| 23.10.2020 | 21,63 | 22,63 | 21,32 | 22,63 | 4,36% | - |
| 22.10.2020 | 22,76 | 22,79 | 0,00 | 21,69 | -0,39% | - |
| 21.10.2020 | 21,89 | 22,68 | 21,70 | 21,77 | 1,04% | - |
| 20.10.2020 | 22,69 | 22,74 | 21,55 | 21,55 | -5,77% | - |
| 19.10.2020 | 24,06 | 24,06 | 22,50 | 22,87 | -3,09% | - |
| 16.10.2020 | 24,36 | 24,38 | 23,50 | 23,60 | -1,05% | - |
| 15.10.2020 | 23,41 | 24,29 | 0,00 | 23,85 | 0,82% | - |
| 14.10.2020 | 24,42 | 24,42 | 23,43 | 23,65 | -0,44% | - |
| 13.10.2020 | 22,02 | 24,01 | 22,02 | 23,76 | 5,30% | - |
| 12.10.2020 | 22,87 | 23,27 | 22,30 | 22,56 | -2,15% | - |
| 09.10.2020 | 23,72 | 23,79 | 22,68 | 23,06 | 0,50% | - |
| 08.10.2020 | 23,37 | 23,64 | 22,80 | 22,94 | -1,67% | - |
| 07.10.2020 | 23,64 | 24,28 | 23,04 | 23,33 | -0,26% | - |
| 06.10.2020 | 23,93 | 24,71 | 23,23 | 23,39 | -2,95% | - |
| 05.10.2020 | 24,64 | 24,64 | 23,52 | 24,10 | 2,66% | - |