34,495$
3,50%
Echtzeit-Aktienkurs Surmodics Inc.
Bid:
Ask:
Aktienkurse zur Surmodics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,36 | 35,50 | 32,89 | 34,55 | 3,70% | 380.999,00 |
| 01.05.2024 | 27,88 | 34,36 | 27,00 | 33,32 | 29,69% | 248.795,00 |
| 30.04.2024 | 25,54 | 25,87 | 25,17 | 25,69 | -0,62% | 38.043,00 |
| 29.04.2024 | 26,52 | 26,60 | 25,76 | 25,85 | -1,22% | 23.946,00 |
| 26.04.2024 | 26,03 | 26,68 | 25,80 | 26,17 | 0,00% | 22.671,00 |
| 25.04.2024 | 25,74 | 26,22 | 25,22 | 26,17 | 0,38% | 31.243,00 |
| 24.04.2024 | 26,86 | 26,86 | 25,85 | 26,07 | -3,16% | 62.844,00 |
| 23.04.2024 | 25,56 | 27,00 | 25,35 | 26,92 | 6,53% | 45.102,00 |
| 22.04.2024 | 26,52 | 26,56 | 25,26 | 25,27 | -4,61% | 111.303,00 |
| 19.04.2024 | 26,24 | 27,09 | 26,22 | 26,49 | 0,06% | 54.909,00 |
| 18.04.2024 | 26,52 | 26,92 | 26,39 | 26,48 | -0,06% | 128.683,00 |
| 17.04.2024 | 26,73 | 26,73 | 26,39 | 26,49 | -0,19% | 432.204,00 |
| 16.04.2024 | 26,30 | 26,86 | 26,25 | 26,54 | 0,45% | 151.239,00 |
| 15.04.2024 | 27,27 | 27,28 | 26,25 | 26,42 | -2,15% | 232.337,00 |
| 12.04.2024 | 27,54 | 27,97 | 26,86 | 27,00 | -2,46% | 79.493,00 |
| 11.04.2024 | 27,59 | 27,74 | 27,10 | 27,68 | 0,18% | 156.906,00 |
| 10.04.2024 | 27,32 | 27,86 | 26,99 | 27,63 | -0,43% | 43.898,00 |
| 09.04.2024 | 27,86 | 28,02 | 27,23 | 27,75 | 1,13% | 48.039,00 |
| 08.04.2024 | 27,35 | 27,80 | 27,35 | 27,44 | 1,33% | 22.365,00 |
| 05.04.2024 | 27,04 | 27,43 | 26,83 | 27,08 | -0,95% | 290.234,00 |
| 04.04.2024 | 27,39 | 27,94 | 27,24 | 27,34 | 1,41% | 16.828,00 |
| 03.04.2024 | 26,67 | 27,36 | 26,50 | 26,96 | 0,45% | 34.280,00 |
| 02.04.2024 | 27,60 | 27,60 | 26,51 | 26,84 | -3,76% | 53.084,00 |
| 01.04.2024 | 29,34 | 29,49 | 27,57 | 27,89 | -4,94% | 37.238,00 |
| 28.03.2024 | 29,22 | 29,78 | 29,18 | 29,34 | 1,52% | 44.026,00 |
| 27.03.2024 | 28,49 | 29,16 | 28,44 | 28,90 | 2,45% | 26.250,00 |
| 26.03.2024 | 27,93 | 28,25 | 27,35 | 28,21 | 2,81% | 41.113,00 |
| 25.03.2024 | 27,50 | 28,20 | 27,44 | 27,44 | -0,80% | 31.203,00 |
| 22.03.2024 | 28,31 | 28,31 | 27,62 | 27,66 | -1,53% | 19.931,00 |
| 21.03.2024 | 29,17 | 29,17 | 28,04 | 28,09 | -2,13% | 22.480,00 |
| 20.03.2024 | 27,60 | 29,01 | 27,60 | 28,70 | 3,27% | 33.253,00 |
| 19.03.2024 | 27,47 | 28,33 | 27,31 | 27,79 | 1,16% | 65.787,00 |
| 18.03.2024 | 28,07 | 28,27 | 27,29 | 27,47 | -2,48% | 35.104,00 |
| 15.03.2024 | 28,06 | 28,52 | 27,92 | 28,17 | -0,46% | 83.424,00 |
| 14.03.2024 | 28,74 | 29,36 | 28,00 | 28,30 | -2,40% | 35.383,00 |
| 13.03.2024 | 29,01 | 29,76 | 28,73 | 29,00 | -1,21% | 19.984,00 |
| 12.03.2024 | 29,71 | 30,03 | 29,06 | 29,35 | -0,34% | 82.585,00 |
| 11.03.2024 | 30,52 | 30,52 | 29,28 | 29,45 | -3,98% | 33.032,00 |
| 08.03.2024 | 30,58 | 31,01 | 30,41 | 30,67 | 1,72% | 30.464,00 |
| 07.03.2024 | 30,22 | 30,72 | 29,88 | 30,15 | 1,24% | 31.776,00 |
| 06.03.2024 | 30,46 | 30,64 | 29,72 | 29,78 | -1,81% | 34.352,00 |
| 05.03.2024 | 31,66 | 31,66 | 30,28 | 30,33 | -4,35% | 66.841,00 |
| 04.03.2024 | 32,15 | 32,27 | 31,28 | 31,71 | -1,12% | 16.380,00 |
| 01.03.2024 | 31,84 | 32,45 | 31,28 | 32,07 | 0,53% | 28.739,00 |
| 29.02.2024 | 33,29 | 33,49 | 31,90 | 31,90 | -2,03% | 24.772,00 |
| 28.02.2024 | 32,85 | 33,11 | 32,56 | 32,56 | -2,38% | 17.263,00 |
| 27.02.2024 | 33,39 | 33,57 | 32,76 | 33,36 | 1,14% | 18.886,00 |
| 26.02.2024 | 32,55 | 34,28 | 32,55 | 32,98 | 0,58% | 32.963,00 |
| 23.02.2024 | 31,66 | 32,85 | 31,53 | 32,79 | 2,92% | 23.649,00 |
| 22.02.2024 | 31,36 | 32,17 | 31,28 | 31,86 | 1,14% | 29.268,00 |
| 21.02.2024 | 31,59 | 31,87 | 31,28 | 31,50 | -0,22% | 35.259,00 |
| 20.02.2024 | 30,76 | 31,98 | 30,22 | 31,57 | 0,89% | 40.215,00 |
| 16.02.2024 | 32,40 | 32,51 | 31,22 | 31,29 | -3,69% | 40.641,00 |
| 15.02.2024 | 33,51 | 33,66 | 32,20 | 32,49 | -1,40% | 46.458,00 |
| 14.02.2024 | 32,39 | 33,24 | 32,39 | 32,95 | 2,97% | 22.729,00 |
| 13.02.2024 | 32,78 | 33,85 | 31,72 | 32,00 | -6,13% | 79.423,00 |
| 12.02.2024 | 32,58 | 34,66 | 32,25 | 34,09 | 4,19% | 49.067,00 |
| 09.02.2024 | 31,86 | 32,87 | 31,81 | 32,72 | 2,22% | 38.373,00 |
| 08.02.2024 | 31,06 | 32,11 | 31,06 | 32,01 | 3,93% | 30.263,00 |
| 07.02.2024 | 30,65 | 30,90 | 29,34 | 30,80 | 0,16% | 69.534,00 |
| 06.02.2024 | 30,88 | 31,73 | 30,32 | 30,75 | 0,00% | 52.127,00 |
| 05.02.2024 | 31,27 | 31,87 | 30,75 | 30,75 | -3,21% | 43.955,00 |
| 02.02.2024 | 32,50 | 32,56 | 30,96 | 31,77 | -1,88% | 64.905,00 |
| 01.02.2024 | 33,90 | 37,25 | 27,69 | 32,38 | -8,12% | 73.997,00 |
| 31.01.2024 | 35,12 | 37,50 | 35,12 | 35,24 | 0,80% | 70.405,00 |
| 30.01.2024 | 35,29 | 35,29 | 34,19 | 34,96 | -1,35% | 29.028,00 |
| 29.01.2024 | 35,04 | 35,54 | 34,68 | 35,44 | 3,17% | 15.527,00 |
| 26.01.2024 | 34,91 | 34,91 | 34,35 | 34,35 | -1,35% | 18.684,00 |
| 25.01.2024 | 35,16 | 35,16 | 34,49 | 34,82 | 0,06% | 29.820,00 |
| 24.01.2024 | 35,28 | 35,78 | 34,38 | 34,80 | 0,26% | 36.419,00 |
| 23.01.2024 | 34,03 | 34,81 | 33,71 | 34,71 | 3,18% | 30.318,00 |
| 22.01.2024 | 33,91 | 34,56 | 33,26 | 33,64 | -0,97% | 28.814,00 |
| 19.01.2024 | 34,40 | 34,40 | 33,55 | 33,97 | -0,41% | 32.153,00 |
| 18.01.2024 | 33,53 | 34,11 | 33,42 | 34,11 | 2,06% | 27.553,00 |
| 17.01.2024 | 33,08 | 33,70 | 32,88 | 33,42 | -0,24% | 38.220,00 |
| 16.01.2024 | 33,29 | 33,63 | 32,90 | 33,50 | -0,68% | 35.415,00 |
| 12.01.2024 | 34,34 | 34,34 | 33,48 | 33,73 | -0,44% | 38.474,00 |
| 11.01.2024 | 33,93 | 34,29 | 33,33 | 33,88 | -1,08% | 27.543,00 |
| 10.01.2024 | 33,73 | 34,87 | 33,34 | 34,25 | 1,57% | 23.054,00 |
| 09.01.2024 | 34,07 | 34,44 | 33,63 | 33,72 | -2,46% | 26.087,00 |
| 08.01.2024 | 33,40 | 34,98 | 33,40 | 34,57 | 4,38% | 38.112,00 |
| 05.01.2024 | 33,54 | 33,75 | 33,05 | 33,12 | -2,24% | 52.412,00 |
| 04.01.2024 | 34,39 | 34,52 | 33,88 | 33,88 | -0,82% | 28.477,00 |
| 03.01.2024 | 35,58 | 35,64 | 34,12 | 34,16 | -3,91% | 33.217,00 |
| 02.01.2024 | 36,30 | 36,81 | 35,27 | 35,55 | -2,20% | 27.442,00 |
| 29.12.2023 | 37,10 | 37,10 | 36,26 | 36,35 | -1,57% | 74.563,00 |
| 28.12.2023 | 36,77 | 37,06 | 36,72 | 36,93 | -0,24% | 18.986,00 |
| 27.12.2023 | 37,39 | 37,49 | 36,77 | 37,02 | -0,32% | 17.340,00 |
| 26.12.2023 | 37,31 | 37,89 | 36,98 | 37,14 | 0,51% | 29.189,00 |
| 22.12.2023 | 36,50 | 37,10 | 36,06 | 36,95 | 1,73% | 82.313,00 |
| 21.12.2023 | 35,88 | 36,93 | 35,77 | 36,32 | 2,02% | 32.136,00 |
| 20.12.2023 | 36,84 | 37,23 | 35,53 | 35,60 | -3,50% | 55.729,00 |
| 19.12.2023 | 37,36 | 37,36 | 35,38 | 36,89 | 0,08% | 35.223,00 |
| 18.12.2023 | 37,94 | 39,09 | 36,76 | 36,86 | -2,36% | 50.483,00 |
| 15.12.2023 | 38,93 | 39,24 | 36,84 | 37,75 | -1,92% | 149.443,00 |
| 14.12.2023 | 37,03 | 38,65 | 37,03 | 38,49 | 4,82% | 89.915,00 |
| 13.12.2023 | 34,47 | 36,99 | 34,47 | 36,72 | 6,16% | 614.679,00 |
| 12.12.2023 | 34,42 | 34,80 | 33,96 | 34,59 | 0,79% | 28.108,00 |
| 11.12.2023 | 34,40 | 34,60 | 33,93 | 34,32 | -0,78% | 29.535,00 |
| 08.12.2023 | 33,66 | 35,07 | 33,66 | 34,59 | 1,95% | 48.555,00 |