Surgery Partners, Inc. SGRY
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$13,68-0,19 (-1,37 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,66 | -1,48 % | $13,81 | $14,28 | $13,63 | 95,56K |
| 2026-09-30 | $13,87 | -3,75 % | $14,32 | $14,42 | $13,86 | 1,86M |
| 2026-09-29 | $14,41 | -1,91 % | $14,65 | $14,77 | $14,25 | 1,42M |
| 2026-09-28 | $14,69 | +2,01 % | $14,18 | $14,71 | $14,14 | 1,10M |
| 2026-09-25 | $14,40 | +1,41 % | $14,22 | $14,67 | $14,19 | 1,76M |
| 2026-09-24 | $14,20 | -2,47 % | $14,38 | $14,52 | $13,98 | 2,03M |
| 2026-09-23 | $14,56 | -7,85 % | $15,72 | $15,84 | $14,43 | 3,72M |
| 2026-09-22 | $15,80 | +15,67 % | $13,79 | $15,90 | $13,67 | 8,11M |
| 2026-09-21 | $13,66 | +3,09 % | $13,41 | $13,74 | $13,09 | 2,31M |
| 2026-09-18 | $13,25 | -0,75 % | $13,12 | $13,48 | $12,97 | 2,76M |
| 2026-09-17 | $13,35 | -4,16 % | $14,10 | $14,15 | $13,26 | 3,81M |
| 2026-09-16 | $13,93 | +2,05 % | $13,71 | $14,24 | $13,60 | 1,48M |
| 2026-09-15 | $13,65 | -2,78 % | $13,97 | $14,16 | $13,56 | 1,91M |
| 2026-09-14 | $14,04 | -2,36 % | $14,44 | $14,73 | $14,02 | 2,16M |
| 2026-09-11 | $14,38 | +1,84 % | $14,23 | $14,60 | $14,03 | 1,29M |
| 2026-09-10 | $14,12 | 0,00 % | $14,10 | $14,18 | $13,72 | 3,28M |
| 2026-09-09 | $14,12 | +1,15 % | $13,87 | $14,49 | $13,59 | 1,68M |
| 2026-09-08 | $13,96 | -2,10 % | $14,19 | $14,41 | $13,90 | 2,05M |
| 2026-09-04 | $14,26 | +0,64 % | $14,17 | $14,51 | $14,06 | 1,11M |
| 2026-09-03 | $14,17 | +1,36 % | $14,13 | $14,37 | $13,88 | 1,63M |
| 2026-09-02 | $13,98 | -4,25 % | $14,58 | $14,72 | $13,91 | 2,21M |
| 2026-09-01 | $14,60 | +5,11 % | $13,89 | $15,08 | $13,78 | 3,96M |
| 2026-08-31 | $13,89 | +1,46 % | $13,65 | $13,93 | $13,18 | 3,92M |
| 2026-08-28 | $13,69 | -1,72 % | $13,87 | $13,98 | $13,52 | 2,04M |
| 2026-08-27 | $13,93 | -0,78 % | $13,90 | $14,10 | $13,68 | 1,37M |
| 2026-08-26 | $14,04 | -0,07 % | $14,01 | $14,39 | $14,00 | 3,30M |
| 2026-08-25 | $14,05 | +0,72 % | $13,75 | $14,08 | $13,75 | 2,27M |
| 2026-08-24 | $13,95 | -3,93 % | $14,55 | $14,80 | $13,92 | 2,15M |
| 2026-08-21 | $14,52 | +4,16 % | $14,10 | $14,55 | $13,79 | 3,88M |
| 2026-08-20 | $13,94 | +2,50 % | $13,99 | $14,17 | $13,52 | 6,40M |
| 2026-08-19 | $13,60 | -4,49 % | $14,42 | $14,53 | $13,58 | 2,09M |
| 2026-08-18 | $14,24 | -0,84 % | $14,50 | $14,80 | $14,20 | 1,58M |
| 2026-08-17 | $14,36 | -4,46 % | $14,84 | $14,99 | $14,09 | 2,42M |
| 2026-08-14 | $15,03 | -1,05 % | $15,05 | $15,50 | $14,92 | 1,62M |
| 2026-08-13 | $15,19 | -0,85 % | $15,39 | $15,65 | $14,97 | 2,24M |
| 2026-08-12 | $15,32 | +2,13 % | $14,91 | $15,45 | $14,55 | 3,87M |
| 2026-08-11 | $15,00 | -5,96 % | $16,28 | $16,28 | $14,90 | 1,67M |
| 2026-08-10 | $15,95 | +2,70 % | $16,46 | $16,46 | $14,81 | 4,00M |
| 2026-08-07 | $15,53 | +4,09 % | $15,04 | $15,72 | $15,03 | 1,89M |
| 2026-08-06 | $14,92 | -2,61 % | $15,35 | $15,47 | $14,57 | 2,17M |
| 2026-08-05 | $15,32 | -2,11 % | $15,56 | $15,69 | $15,00 | 1,40M |
| 2026-08-04 | $15,65 | -2,55 % | $16,09 | $16,10 | $15,43 | 1,57M |
| 2026-08-03 | $16,06 | +4,29 % | $15,43 | $16,12 | $15,43 | 1,26M |
| 2026-07-31 | $15,40 | -3,14 % | $15,90 | $16,02 | $15,38 | 1,14M |
| 2026-07-30 | $15,90 | -3,11 % | $16,47 | $16,64 | $15,90 | 1,14M |
| 2026-07-29 | $16,41 | +5,33 % | $15,58 | $16,47 | $15,46 | 2,97M |
| 2026-07-28 | $15,58 | +2,70 % | $15,40 | $15,85 | $15,32 | 1,66M |
| 2026-07-27 | $15,17 | -3,56 % | $15,87 | $15,98 | $15,16 | 1,61M |
| 2026-07-24 | $15,73 | +3,35 % | $15,64 | $16,60 | $15,46 | 4,12M |
| 2026-07-23 | $15,22 | +0,46 % | $15,06 | $15,33 | $14,87 | 1,08M |
| 2026-07-22 | $15,15 | -7,06 % | $16,20 | $16,39 | $15,13 | 1,50M |
| 2026-07-21 | $16,30 | +1,68 % | $15,97 | $16,34 | $15,93 | 601,50K |
| 2026-07-20 | $16,03 | +0,25 % | $16,04 | $16,28 | $15,77 | 904,20K |
| 2026-07-17 | $15,99 | -3,91 % | $16,41 | $16,66 | $15,90 | 805,50K |
| 2026-07-16 | $16,64 | +4,72 % | $15,90 | $16,69 | $15,02 | 1,14M |
| 2026-07-15 | $15,89 | +5,09 % | $15,32 | $16,07 | $15,10 | 1,42M |
| 2026-07-14 | $15,12 | -5,38 % | $15,80 | $15,99 | $14,69 | 2,18M |
| 2026-07-13 | $15,98 | -2,56 % | $16,40 | $16,74 | $15,97 | 1,22M |
| 2026-07-10 | $16,40 | -2,21 % | $16,99 | $16,99 | $16,15 | 858,80K |
| 2026-07-09 | $16,77 | +1,64 % | $16,53 | $16,93 | $16,41 | 1,30M |
| 2026-07-08 | $16,50 | -3,90 % | $16,92 | $17,00 | $16,22 | 1,32M |
| 2026-07-07 | $17,17 | +1,00 % | $17,09 | $17,33 | $16,89 | 1,29M |
| 2026-07-06 | $17,00 | -1,33 % | $17,27 | $17,44 | $16,99 | 1,14M |
| 2026-07-02 | $17,23 | +3,80 % | $16,71 | $17,44 | $16,71 | 1,48M |
| 2026-07-01 | $16,60 | -1,19 % | $16,79 | $17,04 | $16,58 | 1,12M |
| 2026-06-30 | $16,80 | +1,45 % | $16,52 | $16,89 | $16,32 | 1,23M |
| 2026-06-29 | $16,56 | +4,68 % | $15,93 | $16,74 | $15,67 | 1,43M |
| 2026-06-26 | $15,82 | +2,33 % | $15,46 | $15,91 | $15,36 | 2,95M |
| 2026-06-25 | $15,46 | +1,58 % | $15,28 | $15,52 | $15,19 | 1,15M |
| 2026-06-24 | $15,22 | +4,75 % | $14,56 | $15,28 | $14,32 | 1,06M |
| 2026-06-23 | $14,53 | -0,14 % | $14,60 | $14,81 | $14,37 | 696,10K |
| 2026-06-22 | $14,55 | 0,00 % | $14,41 | $14,85 | $14,08 | 2,38M |
| 2026-06-18 | $14,55 | +2,25 % | $14,36 | $14,83 | $14,21 | 2,31M |
| 2026-06-17 | $14,23 | -6,01 % | $15,12 | $15,12 | $14,15 | 868,00K |
| 2026-06-16 | $15,14 | +0,07 % | $15,24 | $15,43 | $15,01 | 574,30K |
| 2026-06-15 | $15,13 | -1,18 % | $15,46 | $15,51 | $15,04 | 1,79M |
| 2026-06-12 | $15,31 | +2,48 % | $14,88 | $15,33 | $14,80 | 1,30M |
| 2026-06-11 | $14,94 | +5,21 % | $14,24 | $14,95 | $14,24 | 1,37M |
| 2026-06-10 | $14,20 | +1,72 % | $13,99 | $14,22 | $13,89 | 930,70K |
| 2026-06-09 | $13,96 | +0,76 % | $13,88 | $14,21 | $13,77 | 828,20K |
| 2026-06-08 | $13,85 | +1,06 % | $13,83 | $13,95 | $13,65 | 720,30K |
| 2026-06-05 | $13,71 | +0,22 % | $13,72 | $13,95 | $13,50 | 906,20K |
| 2026-06-04 | $13,68 | +1,26 % | $13,68 | $13,99 | $13,50 | 1,54M |
| 2026-06-03 | $13,51 | -1,89 % | $13,70 | $13,86 | $13,50 | 1,41M |
| 2026-06-02 | $13,77 | +4,16 % | $13,31 | $13,82 | $13,29 | 1,84M |
| 2026-06-01 | $13,22 | -1,05 % | $13,24 | $13,85 | $13,20 | 2,13M |
| 2026-05-29 | $13,36 | -2,12 % | $13,58 | $13,77 | $13,30 | 1,23M |
| 2026-05-28 | $13,65 | +1,26 % | $13,47 | $13,65 | $13,09 | 971,90K |
| 2026-05-27 | $13,48 | +0,22 % | $13,53 | $13,81 | $13,36 | 926,70K |
| 2026-05-26 | $13,45 | +0,37 % | $13,40 | $13,69 | $13,25 | 1,26M |