30,400€
-5,59%
Echtzeit-Aktienkurs Surmodics Inc.
Bid:
Ask:
Aktienkurse zur Surmodics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,60 | 32,90 | 30,00 | 30,20 | -5,92% | - |
| 02.05.2024 | 31,30 | 33,10 | 30,20 | 32,10 | 33,20% | 780,00 |
| 30.04.2024 | 24,00 | 24,80 | 23,50 | 24,10 | 0,00% | - |
| 29.04.2024 | 24,00 | 26,50 | 24,00 | 24,10 | -1,23% | - |
| 26.04.2024 | 24,40 | 25,00 | 24,10 | 24,40 | 0,00% | - |
| 25.04.2024 | 24,30 | 24,90 | 23,60 | 24,40 | 0,41% | - |
| 24.04.2024 | 24,60 | 25,70 | 24,10 | 24,30 | -3,19% | - |
| 23.04.2024 | 23,80 | 25,30 | 23,50 | 25,10 | 5,46% | - |
| 22.04.2024 | 25,00 | 25,50 | 23,70 | 23,80 | -4,42% | - |
| 19.04.2024 | 24,70 | 25,20 | 24,50 | 24,90 | 0,00% | - |
| 18.04.2024 | 24,40 | 25,20 | 24,40 | 24,90 | 0,00% | - |
| 17.04.2024 | 24,60 | 25,90 | 24,60 | 24,90 | -0,40% | - |
| 16.04.2024 | 24,80 | 25,40 | 24,40 | 25,00 | 0,40% | - |
| 15.04.2024 | 25,50 | 26,60 | 24,60 | 24,90 | -1,58% | - |
| 12.04.2024 | 25,40 | 26,00 | 25,20 | 25,30 | -1,56% | - |
| 11.04.2024 | 25,20 | 26,30 | 25,20 | 25,70 | 0,00% | - |
| 10.04.2024 | 25,20 | 25,90 | 24,20 | 25,70 | 0,39% | - |
| 09.04.2024 | 25,30 | 26,00 | 25,10 | 25,60 | 1,19% | - |
| 08.04.2024 | 25,00 | 25,70 | 24,80 | 25,30 | 0,80% | - |
| 05.04.2024 | 25,20 | 25,30 | 24,10 | 25,10 | -0,40% | - |
| 04.04.2024 | 24,90 | 25,60 | 24,80 | 25,20 | 1,20% | - |
| 03.04.2024 | 24,40 | 25,50 | 24,40 | 24,90 | -0,40% | - |
| 02.04.2024 | 26,00 | 26,40 | 24,60 | 25,00 | 11,86% | - |
| 28.03.2024 | 26,60 | 32,60 | 22,35 | 22,35 | -12,87% | - |
| 27.03.2024 | 25,80 | 31,30 | 18,00 | 25,65 | -1,72% | - |
| 26.03.2024 | 25,00 | 27,65 | 25,00 | 26,10 | 0,97% | - |
| 25.03.2024 | 25,60 | 27,25 | 23,15 | 25,85 | -20,71% | - |
| 22.03.2024 | 25,60 | 33,00 | 25,40 | 32,60 | 23,02% | - |
| 21.03.2024 | 26,00 | 27,95 | 21,20 | 26,50 | -17,96% | - |
| 20.03.2024 | 25,20 | 32,30 | 25,20 | 32,30 | 25,44% | - |
| 19.03.2024 | 25,30 | 32,80 | 18,55 | 25,75 | 0,59% | - |
| 18.03.2024 | 26,00 | 27,70 | 25,20 | 25,60 | -1,92% | - |
| 15.03.2024 | 26,10 | 26,45 | 24,60 | 26,10 | 0,00% | - |
| 14.03.2024 | 26,60 | 29,40 | 25,70 | 26,10 | -23,24% | - |
| 13.03.2024 | 26,40 | 34,00 | 26,20 | 34,00 | 0,89% | - |
| 12.03.2024 | 26,90 | 34,50 | 26,70 | 33,70 | 8,36% | - |
| 11.03.2024 | 27,80 | 43,80 | 26,80 | 31,10 | 10,28% | - |
| 08.03.2024 | 27,50 | 29,60 | 27,30 | 28,20 | 2,55% | - |
| 07.03.2024 | 26,80 | 28,10 | 26,80 | 27,50 | 0,36% | - |
| 06.03.2024 | 27,60 | 28,20 | 26,20 | 27,40 | -2,14% | - |
| 05.03.2024 | 29,10 | 31,00 | 28,00 | 28,00 | -4,11% | - |
| 04.03.2024 | 29,50 | 29,90 | 29,00 | 29,20 | -1,35% | - |
| 01.03.2024 | 29,70 | 30,70 | 28,90 | 29,60 | 0,00% | - |
| 29.02.2024 | 30,10 | 30,70 | 29,50 | 29,60 | -1,66% | - |
| 28.02.2024 | 30,20 | 30,80 | 29,60 | 30,10 | -2,27% | - |
| 27.02.2024 | 29,80 | 31,20 | 29,80 | 30,80 | 1,65% | - |
| 26.02.2024 | 29,60 | 31,60 | 29,60 | 30,30 | 0,33% | - |
| 23.02.2024 | 29,30 | 30,30 | 29,30 | 30,20 | 2,72% | - |
| 22.02.2024 | 28,80 | 29,50 | 28,80 | 29,40 | 0,68% | - |
| 21.02.2024 | 28,80 | 29,60 | 28,80 | 29,20 | 0,00% | - |
| 20.02.2024 | 28,40 | 29,60 | 28,20 | 29,20 | 1,04% | - |
| 19.02.2024 | 28,60 | 29,10 | 28,60 | 28,90 | -0,69% | - |
| 16.02.2024 | 29,60 | 30,30 | 29,00 | 29,10 | -3,64% | - |
| 15.02.2024 | 30,90 | 32,20 | 30,00 | 30,20 | -1,63% | - |
| 14.02.2024 | 30,00 | 31,30 | 29,80 | 30,70 | 2,33% | - |
| 13.02.2024 | 31,70 | 31,70 | 29,70 | 30,00 | -5,06% | - |
| 12.02.2024 | 29,80 | 32,10 | 29,80 | 31,60 | 3,95% | - |
| 09.02.2024 | 29,70 | 31,20 | 29,50 | 30,40 | 2,70% | - |
| 08.02.2024 | 28,00 | 29,70 | 28,00 | 29,60 | 3,50% | - |
| 07.02.2024 | 28,60 | 29,60 | 27,30 | 28,60 | 0,00% | - |
| 06.02.2024 | 28,70 | 31,30 | 28,20 | 28,60 | 0,00% | - |
| 05.02.2024 | 28,80 | 30,50 | 28,60 | 28,60 | -2,72% | - |
| 02.02.2024 | 29,70 | 32,70 | 28,70 | 29,40 | -1,34% | - |
| 01.02.2024 | 32,90 | 33,00 | 25,50 | 29,80 | -8,59% | - |
| 31.01.2024 | 32,40 | 34,50 | 32,10 | 32,60 | 1,24% | - |
| 30.01.2024 | 32,80 | 33,90 | 31,50 | 32,20 | -1,53% | - |
| 29.01.2024 | 31,70 | 33,10 | 31,60 | 32,70 | 3,48% | - |
| 26.01.2024 | 32,00 | 33,00 | 31,60 | 31,60 | -1,56% | - |
| 25.01.2024 | 32,00 | 33,00 | 31,80 | 32,10 | 0,63% | - |
| 24.01.2024 | 32,00 | 32,80 | 31,40 | 31,90 | 0,00% | - |
| 23.01.2024 | 30,40 | 32,60 | 30,40 | 31,90 | 2,90% | - |
| 22.01.2024 | 31,20 | 35,00 | 30,50 | 31,00 | -0,64% | - |
| 19.01.2024 | 30,80 | 33,20 | 30,80 | 31,20 | -0,32% | - |
| 18.01.2024 | 30,70 | 31,40 | 28,30 | 31,30 | 2,29% | - |
| 17.01.2024 | 30,70 | 32,20 | 30,50 | 30,60 | -0,97% | - |
| 16.01.2024 | 30,80 | 30,90 | 28,60 | 30,90 | 0,65% | - |
| 15.01.2024 | 30,90 | 30,90 | 30,50 | 30,70 | -0,32% | - |
| 12.01.2024 | 30,90 | 31,40 | 30,60 | 30,80 | 0,00% | - |
| 11.01.2024 | 30,80 | 31,30 | 30,50 | 30,80 | -1,28% | - |
| 10.01.2024 | 30,80 | 34,80 | 30,60 | 31,20 | 0,97% | - |
| 09.01.2024 | 31,40 | 31,90 | 30,90 | 30,90 | -1,90% | - |
| 08.01.2024 | 30,30 | 31,80 | 30,00 | 31,50 | 4,30% | - |
| 05.01.2024 | 31,10 | 32,70 | 30,20 | 30,20 | -2,58% | - |
| 04.01.2024 | 30,80 | 32,50 | 30,80 | 31,00 | -0,64% | - |
| 03.01.2024 | 32,50 | 33,70 | 30,80 | 31,20 | -4,29% | - |
| 02.01.2024 | 32,90 | 34,40 | 32,20 | 32,60 | -2,10% | - |
| 29.12.2023 | 32,80 | 33,40 | 32,80 | 33,30 | 0,00% | - |
| 28.12.2023 | 33,40 | 34,50 | 33,10 | 33,30 | -0,60% | - |
| 27.12.2023 | 33,20 | 33,80 | 33,00 | 33,50 | 0,00% | 100,00 |
| 22.12.2023 | 32,40 | 34,00 | 32,40 | 33,50 | 3,40% | - |
| 21.12.2023 | 32,40 | 34,10 | 32,40 | 32,40 | -0,61% | - |
| 20.12.2023 | 33,70 | 34,10 | 32,50 | 32,60 | -2,98% | - |
| 19.12.2023 | 33,20 | 34,50 | 32,10 | 33,60 | 0,60% | - |
| 18.12.2023 | 34,00 | 35,70 | 33,00 | 33,40 | -3,47% | - |
| 15.12.2023 | 35,00 | 35,80 | 33,60 | 34,60 | -1,14% | - |
| 14.12.2023 | 33,80 | 37,00 | 33,60 | 35,00 | 3,86% | - |
| 13.12.2023 | 31,60 | 33,90 | 31,60 | 33,70 | 4,98% | - |
| 12.12.2023 | 31,40 | 33,50 | 31,00 | 32,10 | 0,94% | - |
| 11.12.2023 | 31,60 | 32,30 | 31,20 | 31,80 | -1,24% | - |
| 08.12.2023 | 31,00 | 32,60 | 30,80 | 32,20 | 2,55% | - |