Echtzeit-Aktienkurs Surmodics Inc.
Bid:
Ask:
Aktienkurse zur Surmodics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 51,96 | 52,93 | 51,52 | 52,10 | 2,25% | - |
| 25.02.2021 | 51,10 | 51,10 | 50,96 | 50,96 | -1,43% | - |
| 24.02.2021 | 51,68 | 52,76 | 51,08 | 51,70 | 2,52% | - |
| 23.02.2021 | 49,17 | 51,24 | 48,96 | 50,43 | -2,07% | - |
| 22.02.2021 | 51,48 | 52,14 | 50,59 | 51,49 | -1,75% | - |
| 19.02.2021 | 50,79 | 52,68 | 50,54 | 52,41 | 1,85% | - |
| 18.02.2021 | 50,59 | 52,27 | 50,40 | 51,46 | 0,02% | - |
| 17.02.2021 | 51,47 | 52,09 | 50,68 | 51,45 | -0,42% | - |
| 16.02.2021 | 52,28 | 52,36 | 50,91 | 51,66 | -2,78% | - |
| 12.02.2021 | 53,38 | 54,06 | 52,48 | 53,14 | -1,17% | - |
| 11.02.2021 | 53,69 | 54,00 | 0,00 | 53,77 | 1,32% | - |
| 10.02.2021 | 54,21 | 54,82 | 52,58 | 53,07 | 0,71% | - |
| 09.02.2021 | 46,01 | 53,66 | 45,54 | 52,69 | 16,31% | - |
| 08.02.2021 | 46,49 | 47,22 | 44,78 | 45,30 | -0,53% | - |
| 05.02.2021 | 45,71 | 46,15 | 44,86 | 45,54 | 0,04% | - |
| 04.02.2021 | 45,86 | 45,87 | 45,46 | 45,52 | 2,05% | - |
| 03.02.2021 | 44,05 | 44,92 | 43,48 | 44,61 | 0,10% | - |
| 02.02.2021 | 45,08 | 45,83 | 44,18 | 44,56 | -0,97% | - |
| 01.02.2021 | 45,51 | 46,07 | 44,42 | 45,00 | -1,97% | - |
| 29.01.2021 | 45,50 | 46,56 | 44,55 | 45,90 | 1,20% | - |
| 28.01.2021 | 45,17 | 47,04 | 44,30 | 45,36 | -4,80% | - |
| 27.01.2021 | 46,79 | 48,49 | 46,30 | 47,64 | 0,35% | - |
| 26.01.2021 | 46,58 | 47,48 | 46,58 | 47,48 | 2,75% | - |
| 25.01.2021 | 46,31 | 46,52 | 44,37 | 46,21 | 0,23% | - |
| 22.01.2021 | 44,77 | 46,28 | 44,33 | 46,10 | 3,40% | - |
| 21.01.2021 | 44,25 | 45,30 | 43,53 | 44,59 | -0,92% | - |
| 20.01.2021 | 45,76 | 45,76 | 43,65 | 45,00 | 0,78% | - |
| 19.01.2021 | 44,51 | 45,72 | 43,92 | 44,65 | 0,62% | - |
| 15.01.2021 | 43,75 | 45,06 | 42,89 | 44,38 | -2,38% | - |
| 14.01.2021 | 45,83 | 46,12 | 44,57 | 45,46 | 0,50% | - |
| 13.01.2021 | 45,40 | 46,48 | 44,21 | 45,23 | 0,56% | - |
| 12.01.2021 | 45,05 | 45,05 | 44,98 | 44,98 | 6,37% | - |
| 11.01.2021 | 43,06 | 43,30 | 41,61 | 42,29 | -2,57% | - |
| 08.01.2021 | 44,83 | 45,23 | 42,56 | 43,40 | -1,99% | - |
| 07.01.2021 | 45,62 | 46,17 | 43,92 | 44,28 | -4,25% | - |
| 06.01.2021 | 46,81 | 47,19 | 45,04 | 46,25 | 0,43% | - |
| 05.01.2021 | 44,79 | 46,74 | 44,79 | 46,05 | 3,45% | - |
| 04.01.2021 | 44,05 | 44,97 | 43,11 | 44,51 | 1,71% | - |
| 31.12.2020 | 43,27 | 43,87 | 42,84 | 43,76 | 1,84% | - |
| 30.12.2020 | 43,36 | 43,44 | 42,56 | 42,97 | 4,04% | - |
| 29.12.2020 | 40,46 | 42,10 | 40,38 | 41,30 | 7,11% | - |
| 28.12.2020 | 39,50 | 40,66 | 38,56 | 38,56 | 0,00% | - |
| 24.12.2020 | 39,91 | 39,91 | 36,29 | 38,56 | 0,31% | - |
| 23.12.2020 | 39,44 | 39,58 | 38,44 | 38,44 | -2,28% | - |
| 22.12.2020 | 39,85 | 40,28 | 39,25 | 39,34 | -0,33% | - |
| 21.12.2020 | 37,62 | 39,88 | 37,62 | 39,47 | -0,14% | - |
| 18.12.2020 | 41,19 | 41,82 | 38,06 | 39,52 | -3,07% | - |
| 17.12.2020 | 39,25 | 41,07 | 39,17 | 40,77 | 2,24% | - |
| 16.12.2020 | 39,49 | 40,68 | 39,13 | 39,88 | -0,01% | - |
| 15.12.2020 | 38,38 | 39,97 | 37,67 | 39,88 | 3,85% | - |
| 14.12.2020 | 38,47 | 38,94 | 38,10 | 38,40 | 0,37% | - |
| 11.12.2020 | 38,82 | 38,84 | 37,91 | 38,26 | -1,71% | - |
| 10.12.2020 | 39,13 | 39,49 | 38,23 | 38,93 | -0,24% | - |
| 09.12.2020 | 41,81 | 41,81 | 38,75 | 39,02 | -5,94% | - |
| 08.12.2020 | 40,17 | 41,79 | 39,64 | 41,49 | 3,31% | - |
| 07.12.2020 | 40,64 | 40,80 | 39,43 | 40,16 | -1,06% | - |
| 04.12.2020 | 39,20 | 41,04 | 38,41 | 40,59 | 4,86% | - |
| 03.12.2020 | 39,03 | 39,22 | 38,40 | 38,71 | -1,35% | - |
| 02.12.2020 | 39,08 | 39,28 | 38,05 | 39,24 | 3,65% | - |
| 01.12.2020 | 38,28 | 38,37 | 37,05 | 37,86 | 0,57% | - |
| 30.11.2020 | 38,05 | 38,46 | 37,05 | 37,64 | 6,63% | - |
| 27.11.2020 | 38,76 | 39,23 | 35,30 | 35,30 | -8,03% | - |
| 25.11.2020 | 38,95 | 39,69 | 38,37 | 38,38 | -2,22% | - |
| 24.11.2020 | 39,14 | 39,89 | 38,75 | 39,25 | 3,02% | - |
| 23.11.2020 | 37,46 | 38,19 | 37,11 | 38,10 | 2,27% | - |
| 20.11.2020 | 36,97 | 37,89 | 36,47 | 37,26 | 0,12% | - |
| 19.11.2020 | 36,89 | 37,94 | 36,50 | 37,21 | -0,76% | - |
| 18.11.2020 | 38,31 | 38,98 | 36,82 | 37,50 | -3,82% | - |
| 17.11.2020 | 38,37 | 39,69 | 38,15 | 38,99 | 1,13% | - |
| 16.11.2020 | 38,46 | 39,11 | 38,11 | 38,55 | 1,73% | - |
| 13.11.2020 | 38,68 | 39,11 | 37,37 | 37,90 | 1,15% | - |
| 12.11.2020 | 38,26 | 38,40 | 36,84 | 37,47 | -4,51% | - |
| 11.11.2020 | 39,24 | 39,24 | 39,24 | 39,24 | 1,86% | - |
| 10.11.2020 | 38,28 | 39,65 | 0,00 | 38,52 | 3,49% | - |
| 09.11.2020 | 38,12 | 38,79 | 0,00 | 37,22 | 4,46% | - |
| 06.11.2020 | 0,00 | 37,05 | 0,00 | 35,63 | -1,85% | - |
| 05.11.2020 | 35,71 | 37,73 | 35,36 | 36,30 | -5,75% | - |
| 04.11.2020 | 37,37 | 39,06 | 0,00 | 38,52 | 2,91% | - |
| 03.11.2020 | 0,00 | 38,50 | 0,00 | 37,43 | 1,59% | - |
| 02.11.2020 | 36,37 | 38,44 | 36,37 | 36,84 | 0,82% | - |
| 30.10.2020 | 38,19 | 38,58 | 36,10 | 36,54 | -5,64% | - |
| 29.10.2020 | 37,84 | 39,09 | 37,76 | 38,73 | 1,75% | - |
| 28.10.2020 | 37,76 | 39,39 | 37,56 | 38,06 | -2,12% | - |
| 27.10.2020 | 38,89 | 38,89 | 38,89 | 38,89 | -2,14% | - |
| 26.10.2020 | 40,77 | 40,77 | 39,20 | 39,74 | -3,53% | - |
| 23.10.2020 | 41,19 | 41,40 | 40,26 | 41,19 | -1,44% | - |
| 22.10.2020 | 40,90 | 41,79 | 40,46 | 41,79 | 0,57% | - |
| 21.10.2020 | 41,15 | 41,56 | 40,28 | 41,56 | 0,58% | - |
| 20.10.2020 | 40,97 | 41,66 | 40,65 | 41,32 | 0,95% | - |
| 19.10.2020 | 42,64 | 43,12 | 40,54 | 40,93 | -2,03% | - |
| 16.10.2020 | 42,07 | 43,92 | 41,07 | 41,78 | 1,48% | - |
| 15.10.2020 | 41,14 | 42,48 | 40,83 | 41,17 | 0,39% | - |
| 14.10.2020 | 42,38 | 43,81 | 41,01 | 41,01 | -3,82% | - |
| 13.10.2020 | 41,67 | 43,83 | 41,67 | 42,64 | -1,16% | - |
| 12.10.2020 | 41,85 | 43,72 | 41,85 | 43,14 | 2,18% | - |
| 09.10.2020 | 42,41 | 42,72 | 40,72 | 42,22 | 3,08% | - |
| 08.10.2020 | 39,18 | 41,34 | 39,01 | 40,96 | 2,30% | - |
| 07.10.2020 | 38,99 | 40,80 | 38,92 | 40,04 | 1,02% | - |
| 06.10.2020 | 40,32 | 41,12 | 38,88 | 39,63 | 0,76% | - |
| 05.10.2020 | 39,33 | 39,33 | 39,33 | 39,33 | -1,21% | - |