24,530$
-1,25%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,77 | 24,77 | 23,97 | 24,54 | -1,21% | - |
| 25.04.2024 | 25,19 | 25,47 | 24,53 | 24,84 | -2,59% | 639.834,00 |
| 24.04.2024 | 25,25 | 25,76 | 24,88 | 25,50 | 0,47% | 1.179.018,00 |
| 23.04.2024 | 24,04 | 25,44 | 24,04 | 25,38 | 5,57% | 1.111.330,00 |
| 22.04.2024 | 24,15 | 24,32 | 23,49 | 24,04 | 0,88% | 605.114,00 |
| 19.04.2024 | 23,35 | 24,29 | 23,35 | 23,83 | 1,71% | 1.591.907,00 |
| 18.04.2024 | 24,47 | 24,47 | 23,19 | 23,43 | -4,21% | 1.818.737,00 |
| 17.04.2024 | 24,98 | 25,07 | 24,45 | 24,46 | -0,93% | 499.411,00 |
| 16.04.2024 | 25,13 | 25,49 | 24,43 | 24,69 | -3,82% | 783.802,00 |
| 15.04.2024 | 26,65 | 26,65 | 25,52 | 25,67 | -2,51% | 495.747,00 |
| 12.04.2024 | 25,75 | 26,83 | 25,37 | 26,33 | 1,50% | 708.529,00 |
| 11.04.2024 | 26,52 | 26,58 | 25,91 | 25,94 | -1,18% | 774.729,00 |
| 10.04.2024 | 26,53 | 26,98 | 25,67 | 26,25 | -4,75% | 750.767,00 |
| 09.04.2024 | 27,47 | 27,93 | 27,11 | 27,56 | 0,73% | 425.285,00 |
| 08.04.2024 | 27,54 | 27,77 | 27,28 | 27,36 | -0,29% | 503.135,00 |
| 05.04.2024 | 26,95 | 27,62 | 26,86 | 27,44 | 1,40% | 511.728,00 |
| 04.04.2024 | 27,77 | 27,91 | 26,74 | 27,06 | -1,49% | 741.075,00 |
| 03.04.2024 | 27,85 | 28,13 | 27,26 | 27,47 | -1,96% | 686.167,00 |
| 02.04.2024 | 28,17 | 28,45 | 27,54 | 28,02 | -2,98% | 909.672,00 |
| 01.04.2024 | 29,80 | 29,80 | 28,68 | 28,88 | -3,18% | 650.898,00 |
| 28.03.2024 | 29,64 | 30,25 | 29,61 | 29,83 | -0,37% | 743.946,00 |
| 27.03.2024 | 29,64 | 30,16 | 29,11 | 29,94 | 2,57% | 785.449,00 |
| 26.03.2024 | 29,01 | 29,27 | 28,33 | 29,19 | 2,13% | 635.576,00 |
| 25.03.2024 | 27,82 | 28,69 | 27,82 | 28,58 | 2,77% | 666.096,00 |
| 22.03.2024 | 28,33 | 28,35 | 27,50 | 27,81 | -1,63% | 1.118.340,00 |
| 21.03.2024 | 28,56 | 29,19 | 28,26 | 28,27 | 0,39% | 866.027,00 |
| 20.03.2024 | 27,70 | 28,51 | 27,24 | 28,16 | 1,66% | 848.338,00 |
| 19.03.2024 | 27,49 | 27,89 | 27,27 | 27,70 | 0,65% | 1.239.868,00 |
| 18.03.2024 | 28,33 | 28,62 | 27,50 | 27,52 | -3,34% | 1.325.314,00 |
| 15.03.2024 | 28,41 | 29,03 | 28,36 | 28,47 | -0,97% | 996.784,00 |
| 14.03.2024 | 28,50 | 28,81 | 28,31 | 28,75 | 0,24% | 776.989,00 |
| 13.03.2024 | 29,53 | 29,87 | 28,56 | 28,68 | -3,50% | 712.198,00 |
| 12.03.2024 | 29,49 | 30,02 | 29,15 | 29,72 | 0,44% | 605.799,00 |
| 11.03.2024 | 29,33 | 29,92 | 29,20 | 29,59 | 0,31% | 936.514,00 |
| 08.03.2024 | 30,46 | 30,81 | 29,45 | 29,50 | -1,70% | 668.332,00 |
| 07.03.2024 | 30,86 | 31,69 | 29,94 | 30,01 | -2,53% | 629.683,00 |
| 06.03.2024 | 30,50 | 31,28 | 30,50 | 30,79 | 0,95% | 488.288,00 |
| 05.03.2024 | 30,31 | 30,89 | 30,31 | 30,50 | -0,13% | 690.376,00 |
| 04.03.2024 | 31,29 | 31,66 | 29,82 | 30,54 | -2,08% | 779.672,00 |
| 01.03.2024 | 31,00 | 31,78 | 30,31 | 31,19 | 0,52% | 819.392,00 |
| 29.02.2024 | 31,71 | 32,11 | 31,01 | 31,03 | -0,54% | 1.039.070,00 |
| 28.02.2024 | 31,31 | 32,40 | 30,65 | 31,20 | -2,01% | 1.426.905,00 |
| 27.02.2024 | 30,68 | 31,96 | 30,17 | 31,84 | 5,43% | 1.934.940,00 |
| 26.02.2024 | 34,05 | 34,11 | 29,94 | 30,20 | -8,60% | 4.148.291,00 |
| 23.02.2024 | 32,79 | 33,40 | 32,56 | 33,04 | 0,55% | 1.286.963,00 |
| 22.02.2024 | 32,73 | 33,35 | 32,51 | 32,86 | -0,15% | 839.417,00 |
| 21.02.2024 | 33,27 | 33,70 | 32,66 | 32,91 | -2,43% | 976.620,00 |
| 20.02.2024 | 33,57 | 34,21 | 33,35 | 33,73 | -1,46% | 864.586,00 |
| 16.02.2024 | 34,19 | 34,67 | 33,20 | 34,23 | -1,35% | 694.445,00 |
| 15.02.2024 | 34,00 | 35,29 | 33,99 | 34,70 | 1,31% | 611.424,00 |
| 14.02.2024 | 33,55 | 34,49 | 33,08 | 34,25 | 4,20% | 705.705,00 |
| 13.02.2024 | 32,71 | 33,93 | 32,31 | 32,87 | -6,27% | 817.262,00 |
| 12.02.2024 | 33,92 | 35,30 | 33,92 | 35,07 | 4,07% | 1.027.958,00 |
| 09.02.2024 | 33,12 | 33,85 | 32,79 | 33,70 | 2,68% | 680.670,00 |
| 08.02.2024 | 32,23 | 33,12 | 32,23 | 32,82 | 1,45% | 817.391,00 |
| 07.02.2024 | 32,55 | 32,77 | 32,01 | 32,35 | -0,64% | 1.300.924,00 |
| 06.02.2024 | 31,93 | 33,15 | 31,77 | 32,56 | 1,65% | 1.004.247,00 |
| 05.02.2024 | 31,67 | 32,44 | 31,33 | 32,03 | -1,23% | 956.432,00 |
| 02.02.2024 | 32,01 | 32,47 | 31,05 | 32,43 | -0,31% | 870.844,00 |
| 01.02.2024 | 30,93 | 32,76 | 30,79 | 32,53 | 6,06% | 1.110.375,00 |
| 31.01.2024 | 31,33 | 31,70 | 30,65 | 30,67 | -1,95% | 904.853,00 |
| 30.01.2024 | 32,01 | 32,22 | 31,05 | 31,28 | -3,10% | 1.023.705,00 |
| 29.01.2024 | 31,54 | 32,43 | 31,28 | 32,28 | 1,93% | 746.860,00 |
| 26.01.2024 | 31,75 | 32,17 | 31,59 | 31,67 | 0,38% | 692.455,00 |
| 25.01.2024 | 31,26 | 32,08 | 30,69 | 31,55 | 2,67% | 821.759,00 |
| 24.01.2024 | 32,33 | 32,34 | 30,35 | 30,73 | -1,60% | 737.402,00 |
| 23.01.2024 | 32,95 | 33,28 | 31,17 | 31,23 | -3,10% | 551.144,00 |
| 22.01.2024 | 32,60 | 33,85 | 32,17 | 32,23 | 0,44% | 629.160,00 |
| 19.01.2024 | 32,46 | 32,65 | 31,66 | 32,09 | -0,40% | 739.593,00 |
| 18.01.2024 | 31,47 | 32,27 | 31,28 | 32,22 | 4,17% | 990.607,00 |
| 17.01.2024 | 31,00 | 31,82 | 30,64 | 30,93 | -2,49% | 391.537,00 |
| 16.01.2024 | 31,83 | 32,31 | 31,64 | 31,72 | -2,28% | 720.436,00 |
| 12.01.2024 | 33,21 | 33,64 | 32,33 | 32,46 | -0,49% | 760.888,00 |
| 11.01.2024 | 32,53 | 32,72 | 31,97 | 32,62 | -0,82% | 681.602,00 |
| 10.01.2024 | 33,16 | 33,17 | 32,33 | 32,89 | -1,14% | 580.578,00 |
| 09.01.2024 | 33,94 | 34,22 | 33,27 | 33,27 | -2,09% | 1.127.611,00 |
| 08.01.2024 | 31,16 | 34,46 | 31,08 | 33,98 | 9,40% | 1.923.890,00 |
| 05.01.2024 | 30,25 | 31,27 | 30,08 | 31,06 | 2,04% | 725.300,00 |
| 04.01.2024 | 30,40 | 30,95 | 30,27 | 30,44 | 0,16% | 1.025.254,00 |
| 03.01.2024 | 31,14 | 31,30 | 30,14 | 30,39 | -3,92% | 818.167,00 |
| 02.01.2024 | 31,60 | 32,50 | 31,17 | 31,63 | -1,13% | 692.469,00 |
| 29.12.2023 | 32,12 | 32,12 | 31,36 | 31,99 | -0,56% | 866.136,00 |
| 28.12.2023 | 32,18 | 32,57 | 31,95 | 32,17 | -0,53% | 599.738,00 |
| 27.12.2023 | 32,52 | 32,52 | 31,90 | 32,34 | 0,09% | 523.494,00 |
| 26.12.2023 | 32,45 | 32,61 | 32,17 | 32,31 | 0,25% | 463.177,00 |
| 22.12.2023 | 32,80 | 33,21 | 31,97 | 32,23 | -2,60% | 876.398,00 |
| 21.12.2023 | 32,73 | 33,25 | 32,02 | 33,09 | 3,28% | 1.097.065,00 |
| 20.12.2023 | 32,47 | 33,69 | 31,99 | 32,04 | -1,54% | 2.099.536,00 |
| 19.12.2023 | 33,00 | 33,49 | 32,42 | 32,54 | -0,79% | 1.893.361,00 |
| 18.12.2023 | 32,62 | 33,15 | 32,32 | 32,80 | 1,08% | 1.279.189,00 |
| 15.12.2023 | 33,00 | 33,70 | 32,17 | 32,45 | -8,26% | 3.149.917,00 |
| 14.12.2023 | 35,54 | 36,92 | 34,85 | 35,37 | 2,97% | 725.145,00 |
| 13.12.2023 | 32,26 | 34,41 | 31,92 | 34,35 | 5,53% | 865.169,00 |
| 12.12.2023 | 32,18 | 32,78 | 31,50 | 32,55 | 1,02% | 753.278,00 |
| 11.12.2023 | 31,94 | 32,66 | 31,75 | 32,22 | 0,75% | 853.715,00 |
| 08.12.2023 | 32,33 | 32,53 | 31,95 | 31,98 | -1,54% | 787.725,00 |
| 07.12.2023 | 33,26 | 33,26 | 31,85 | 32,48 | -1,22% | 1.226.688,00 |
| 06.12.2023 | 34,58 | 34,84 | 32,84 | 32,88 | -2,81% | 635.353,00 |
| 05.12.2023 | 35,00 | 35,15 | 33,66 | 33,83 | -4,73% | 1.015.103,00 |
| 04.12.2023 | 34,03 | 35,64 | 33,88 | 35,51 | 4,29% | 779.857,00 |