25,370$
3,42%
Echtzeit-Aktienkurs Surgery Partners Inc.
Bid:
Ask:
Aktienkurse zur Surgery Partners Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 24,90 | 26,45 | 24,90 | 25,37 | 3,42% | 60.195,00 |
| 03.05.2024 | 25,63 | 25,96 | 24,52 | 24,53 | -1,88% | 887.367,00 |
| 02.05.2024 | 25,03 | 25,12 | 24,44 | 25,00 | 1,54% | 759.013,00 |
| 01.05.2024 | 24,88 | 25,46 | 24,44 | 24,62 | -1,32% | 590.867,00 |
| 30.04.2024 | 24,68 | 25,24 | 24,45 | 24,95 | 0,77% | 680.447,00 |
| 29.04.2024 | 24,83 | 25,11 | 24,60 | 24,76 | 0,86% | 489.826,00 |
| 26.04.2024 | 24,78 | 24,78 | 23,86 | 24,55 | -1,17% | 605.061,00 |
| 25.04.2024 | 25,19 | 25,47 | 24,53 | 24,84 | -2,59% | 636.503,00 |
| 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% | 1.013.736,00 |
| 22.04.2024 | 24,15 | 24,32 | 23,49 | 24,04 | 0,88% | 604.190,00 |
| 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% | 1.652.627,00 |
| 17.04.2024 | 24,98 | 25,07 | 24,45 | 24,46 | -0,93% | 403.777,00 |
| 16.04.2024 | 25,13 | 25,49 | 24,43 | 24,69 | -3,82% | 700.428,00 |
| 15.04.2024 | 26,65 | 26,65 | 25,52 | 25,67 | -2,51% | 383.825,00 |
| 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% | 771.569,00 |
| 10.04.2024 | 26,53 | 26,98 | 25,67 | 26,25 | -4,75% | 609.402,00 |
| 09.04.2024 | 27,47 | 27,93 | 27,11 | 27,56 | 0,73% | 348.433,00 |
| 08.04.2024 | 27,54 | 27,77 | 27,28 | 27,36 | -0,29% | 365.940,00 |
| 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% | 635.881,00 |
| 03.04.2024 | 27,85 | 28,13 | 27,26 | 27,47 | -1,96% | 582.917,00 |
| 02.04.2024 | 28,17 | 28,45 | 27,54 | 28,02 | -2,98% | 908.386,00 |
| 01.04.2024 | 29,80 | 29,80 | 28,68 | 28,88 | -3,18% | 649.377,00 |
| 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% | 782.540,00 |
| 26.03.2024 | 29,01 | 29,27 | 28,33 | 29,19 | 2,13% | 631.220,00 |
| 25.03.2024 | 27,82 | 28,69 | 27,82 | 28,58 | 2,77% | 666.089,00 |
| 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 | 0,43% | 642.120,00 |
| 20.03.2024 | 27,70 | 28,51 | 27,24 | 28,15 | 1,62% | 791.315,00 |
| 19.03.2024 | 27,49 | 27,89 | 27,27 | 27,70 | 0,65% | 1.228.312,00 |
| 18.03.2024 | 28,33 | 28,62 | 27,50 | 27,52 | -3,34% | 1.158.935,00 |
| 15.03.2024 | 28,41 | 29,03 | 28,36 | 28,47 | -1,01% | 996.784,00 |
| 14.03.2024 | 28,50 | 28,81 | 28,31 | 28,76 | 0,28% | 537.441,00 |
| 13.03.2024 | 29,53 | 29,87 | 28,56 | 28,68 | -3,50% | 589.547,00 |
| 12.03.2024 | 29,49 | 30,02 | 29,15 | 29,72 | 0,41% | 605.799,00 |
| 11.03.2024 | 29,33 | 29,92 | 29,20 | 29,60 | 0,34% | 793.831,00 |
| 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% | 404.711,00 |
| 05.03.2024 | 30,31 | 30,89 | 30,31 | 30,50 | 0,00% | 617.314,00 |
| 04.03.2024 | 31,29 | 31,66 | 29,82 | 30,50 | -2,21% | 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% | 807.158,00 |
| 28.02.2024 | 31,31 | 32,40 | 30,65 | 31,20 | -2,01% | 1.305.513,00 |
| 27.02.2024 | 30,68 | 31,96 | 30,17 | 31,84 | 5,43% | 1.710.658,00 |
| 26.02.2024 | 34,05 | 34,11 | 29,94 | 30,20 | -8,60% | 4.147.737,00 |
| 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% | 803.401,00 |
| 21.02.2024 | 33,27 | 33,70 | 32,66 | 32,91 | -2,43% | 712.060,00 |
| 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% | 541.640,00 |
| 13.02.2024 | 32,71 | 33,93 | 32,31 | 32,87 | -6,27% | 807.218,00 |
| 12.02.2024 | 33,92 | 35,30 | 33,92 | 35,07 | 4,07% | 804.915,00 |
| 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% | 735.103,00 |
| 07.02.2024 | 32,55 | 32,77 | 32,01 | 32,35 | -0,64% | 1.300.888,00 |
| 06.02.2024 | 31,93 | 33,15 | 31,77 | 32,56 | 1,65% | 942.494,00 |
| 05.02.2024 | 31,67 | 32,44 | 31,33 | 32,03 | -1,23% | 793.112,00 |
| 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% | 970.840,00 |
| 31.01.2024 | 31,33 | 31,70 | 30,65 | 30,67 | -1,95% | 797.008,00 |
| 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% | 682.239,00 |
| 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% | 700.431,00 |
| 24.01.2024 | 32,33 | 32,34 | 30,35 | 30,73 | -1,60% | 536.486,00 |
| 23.01.2024 | 32,95 | 33,28 | 31,17 | 31,23 | -3,10% | 551.110,00 |
| 22.01.2024 | 32,60 | 33,85 | 32,17 | 32,23 | 0,44% | 624.892,00 |
| 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% | 988.078,00 |
| 17.01.2024 | 31,00 | 31,82 | 30,64 | 30,93 | -2,49% | 324.740,00 |
| 16.01.2024 | 31,83 | 32,31 | 31,64 | 31,72 | -2,28% | 630.324,00 |
| 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% | 604.808,00 |
| 10.01.2024 | 33,16 | 33,17 | 32,33 | 32,89 | -1,14% | 450.543,00 |
| 09.01.2024 | 33,94 | 34,22 | 33,27 | 33,27 | -2,09% | 1.009.995,00 |
| 08.01.2024 | 31,16 | 34,46 | 31,08 | 33,98 | 9,40% | 1.718.617,00 |
| 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% | 880.473,00 |
| 03.01.2024 | 31,14 | 31,30 | 30,14 | 30,39 | -3,92% | 697.110,00 |
| 02.01.2024 | 31,60 | 32,50 | 31,17 | 31,63 | -1,13% | 585.045,00 |
| 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% | 594.001,00 |
| 27.12.2023 | 32,52 | 32,52 | 31,90 | 32,34 | 0,09% | 459.666,00 |
| 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% | 1.093.105,00 |
| 20.12.2023 | 32,47 | 33,69 | 31,99 | 32,04 | -1,54% | 2.010.186,00 |
| 19.12.2023 | 33,00 | 33,49 | 32,42 | 32,54 | -0,79% | 1.892.098,00 |
| 18.12.2023 | 32,62 | 33,15 | 32,32 | 32,80 | 1,08% | 1.274.511,00 |
| 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% | 566.928,00 |
| 13.12.2023 | 32,26 | 34,41 | 31,92 | 34,35 | 5,53% | 752.083,00 |
| 12.12.2023 | 32,18 | 32,78 | 31,50 | 32,55 | 1,02% | 693.878,00 |