Surrozen Inc SRZN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$29,32-0,68 (-2,27 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $29,32 | -2,27 % | $30,57 | $30,68 | $28,93 | 646,00K |
| 2026-10-01 | $30,00 | -6,77 % | $31,60 | $32,00 | $29,72 | 438,40K |
| 2026-09-30 | $32,18 | +0,63 % | $32,15 | $33,38 | $30,98 | 1,66M |
| 2026-09-29 | $31,98 | +7,89 % | $29,83 | $32,54 | $29,50 | 558,00K |
| 2026-09-28 | $29,64 | +0,34 % | $29,71 | $30,39 | $29,01 | 409,70K |
| 2026-09-25 | $29,54 | -12,29 % | $34,72 | $37,83 | $28,55 | 1,93M |
| 2026-09-24 | $33,68 | +108,42 % | $30,56 | $35,86 | $29,10 | 11,53M |
| 2026-09-23 | $16,16 | -8,18 % | $17,54 | $17,54 | $16,14 | 115,50K |
| 2026-09-22 | $17,60 | +6,47 % | $16,78 | $17,60 | $16,56 | 89,80K |
| 2026-09-21 | $16,53 | -0,12 % | $16,74 | $17,45 | $16,44 | 129,00K |
| 2026-09-18 | $16,55 | -2,30 % | $16,97 | $17,68 | $16,43 | 190,20K |
| 2026-09-17 | $16,94 | +0,06 % | $17,27 | $17,48 | $16,44 | 268,50K |
| 2026-09-16 | $16,93 | -4,73 % | $17,84 | $17,86 | $16,78 | 116,70K |
| 2026-09-15 | $17,77 | -0,39 % | $17,81 | $18,34 | $17,15 | 151,90K |
| 2026-09-14 | $17,84 | -6,11 % | $19,03 | $19,29 | $17,61 | 198,20K |
| 2026-09-11 | $19,00 | -2,31 % | $19,68 | $19,72 | $18,71 | 145,30K |
| 2026-09-10 | $19,45 | -2,90 % | $19,95 | $20,15 | $19,00 | 277,80K |
| 2026-09-09 | $20,03 | -3,14 % | $20,52 | $20,52 | $18,40 | 201,90K |
| 2026-09-08 | $20,68 | -9,14 % | $22,57 | $23,18 | $20,63 | 202,30K |
| 2026-09-04 | $22,76 | +0,98 % | $22,34 | $22,90 | $21,53 | 150,20K |
| 2026-09-03 | $22,54 | -0,27 % | $22,92 | $22,99 | $22,24 | 200,90K |
| 2026-09-02 | $22,60 | +1,80 % | $22,32 | $23,00 | $21,90 | 116,90K |
| 2026-09-01 | $22,20 | +0,82 % | $21,72 | $22,48 | $21,65 | 124,60K |
| 2026-08-31 | $22,02 | -1,78 % | $22,28 | $22,62 | $21,45 | 266,70K |
| 2026-08-28 | $22,42 | -6,62 % | $23,75 | $23,75 | $22,08 | 239,40K |
| 2026-08-27 | $24,01 | +1,27 % | $23,69 | $24,87 | $23,03 | 340,70K |
| 2026-08-26 | $23,71 | +1,50 % | $23,52 | $24,16 | $23,19 | 128,80K |
| 2026-08-25 | $23,36 | -2,54 % | $23,97 | $25,01 | $23,29 | 219,00K |
| 2026-08-24 | $23,97 | -0,08 % | $23,81 | $24,33 | $22,80 | 163,60K |
| 2026-08-21 | $23,99 | +2,09 % | $23,73 | $25,01 | $23,49 | 149,70K |
| 2026-08-20 | $23,50 | -2,12 % | $24,46 | $24,46 | $23,08 | 135,30K |
| 2026-08-19 | $24,01 | +0,04 % | $24,44 | $24,50 | $23,77 | 122,50K |
| 2026-08-18 | $24,00 | +0,93 % | $23,50 | $24,69 | $23,43 | 148,60K |
| 2026-08-17 | $23,78 | -0,75 % | $23,85 | $24,96 | $23,25 | 163,50K |
| 2026-08-14 | $23,96 | +0,97 % | $23,84 | $24,95 | $22,84 | 212,90K |
| 2026-08-13 | $23,73 | -1,90 % | $24,28 | $24,91 | $23,48 | 432,90K |
| 2026-08-12 | $24,19 | -3,43 % | $25,50 | $25,80 | $23,95 | 271,50K |
| 2026-08-11 | $25,05 | -0,16 % | $25,64 | $25,64 | $24,72 | 142,00K |
| 2026-08-10 | $25,09 | -2,07 % | $25,60 | $26,27 | $24,88 | 134,10K |
| 2026-08-07 | $25,62 | +18,39 % | $24,84 | $27,32 | $22,30 | 371,20K |
| 2026-08-06 | $21,64 | -1,41 % | $21,74 | $22,40 | $21,15 | 211,70K |
| 2026-08-05 | $21,95 | -0,23 % | $21,65 | $22,55 | $20,73 | 333,50K |
| 2026-08-04 | $22,00 | +1,01 % | $22,12 | $22,95 | $20,75 | 274,90K |
| 2026-08-03 | $21,78 | -1,94 % | $22,45 | $23,12 | $21,35 | 230,40K |
| 2026-07-31 | $22,21 | +6,63 % | $21,00 | $22,58 | $20,75 | 304,20K |
| 2026-07-30 | $20,83 | +8,49 % | $19,25 | $21,53 | $19,06 | 1,07M |
| 2026-07-29 | $19,20 | -1,03 % | $19,58 | $19,73 | $18,12 | 313,90K |
| 2026-07-28 | $19,40 | -2,07 % | $19,92 | $21,00 | $19,01 | 459,00K |
| 2026-07-27 | $19,81 | +0,41 % | $19,73 | $21,68 | $19,01 | 143,60K |
| 2026-07-24 | $19,73 | -6,76 % | $21,20 | $21,39 | $19,62 | 184,30K |
| 2026-07-23 | $21,16 | -2,58 % | $21,59 | $21,97 | $21,00 | 65,90K |
| 2026-07-22 | $21,72 | -5,52 % | $23,22 | $23,22 | $21,21 | 378,20K |
| 2026-07-21 | $22,99 | +3,75 % | $22,23 | $23,40 | $21,00 | 111,10K |
| 2026-07-20 | $22,16 | +0,91 % | $22,12 | $22,41 | $20,77 | 94,10K |
| 2026-07-17 | $21,96 | +5,83 % | $20,51 | $22,10 | $19,99 | 144,90K |
| 2026-07-16 | $20,75 | -4,77 % | $21,81 | $22,42 | $20,63 | 170,90K |
| 2026-07-15 | $21,79 | -0,41 % | $21,86 | $22,61 | $21,57 | 139,70K |
| 2026-07-14 | $21,88 | -4,08 % | $23,00 | $23,15 | $21,72 | 226,20K |
| 2026-07-13 | $22,81 | -1,64 % | $23,19 | $23,70 | $21,54 | 336,60K |
| 2026-07-10 | $23,19 | -1,32 % | $23,45 | $23,48 | $21,72 | 148,70K |
| 2026-07-09 | $23,50 | +2,71 % | $23,16 | $23,92 | $22,33 | 153,60K |
| 2026-07-08 | $22,88 | -0,56 % | $23,00 | $23,59 | $21,65 | 117,50K |
| 2026-07-07 | $23,01 | -2,75 % | $23,79 | $24,49 | $22,00 | 199,40K |
| 2026-07-06 | $23,66 | -5,06 % | $24,96 | $25,30 | $23,52 | 67,40K |
| 2026-07-02 | $24,92 | -2,35 % | $25,83 | $26,83 | $24,71 | 99,80K |
| 2026-07-01 | $25,52 | -1,66 % | $26,08 | $26,21 | $24,50 | 92,80K |
| 2026-06-30 | $25,95 | +0,89 % | $25,92 | $26,63 | $25,40 | 186,50K |
| 2026-06-29 | $25,72 | +1,98 % | $24,87 | $26,44 | $24,87 | 162,00K |
| 2026-06-26 | $25,22 | +2,85 % | $24,52 | $26,43 | $23,73 | 1,00M |
| 2026-06-25 | $24,52 | -0,93 % | $25,05 | $25,29 | $23,41 | 67,40K |
| 2026-06-24 | $24,75 | -0,44 % | $24,89 | $25,79 | $23,86 | 88,10K |
| 2026-06-23 | $24,86 | +5,07 % | $23,35 | $25,00 | $22,76 | 127,70K |
| 2026-06-22 | $23,66 | +1,76 % | $23,35 | $23,83 | $22,70 | 87,30K |
| 2026-06-18 | $23,25 | -3,29 % | $24,18 | $25,31 | $22,49 | 246,50K |
| 2026-06-17 | $24,04 | +5,67 % | $22,78 | $25,59 | $22,10 | 246,80K |
| 2026-06-16 | $22,75 | -1,69 % | $23,19 | $23,21 | $21,99 | 104,80K |
| 2026-06-15 | $23,14 | -1,07 % | $23,98 | $25,12 | $23,00 | 183,20K |
| 2026-06-12 | $23,39 | +0,09 % | $23,21 | $25,13 | $23,00 | 71,10K |
| 2026-06-11 | $23,37 | +7,35 % | $22,30 | $23,58 | $21,85 | 84,40K |
| 2026-06-10 | $21,77 | +1,26 % | $21,32 | $22,64 | $21,01 | 53,40K |
| 2026-06-09 | $21,50 | +3,91 % | $21,51 | $21,99 | $20,61 | 82,30K |
| 2026-06-08 | $20,69 | -3,86 % | $21,65 | $22,28 | $20,50 | 145,80K |
| 2026-06-05 | $21,52 | -11,73 % | $24,19 | $24,82 | $21,51 | 97,00K |
| 2026-06-04 | $24,38 | -0,77 % | $24,44 | $25,68 | $23,68 | 77,30K |
| 2026-06-03 | $24,57 | +6,16 % | $23,22 | $24,86 | $23,17 | 78,40K |
| 2026-06-02 | $23,15 | -6,33 % | $24,31 | $24,91 | $22,71 | 122,60K |
| 2026-06-01 | $24,71 | -5,72 % | $25,77 | $26,83 | $24,00 | 88,70K |
| 2026-05-29 | $26,21 | +0,19 % | $26,26 | $26,93 | $24,30 | 360,30K |
| 2026-05-28 | $26,16 | -1,13 % | $26,01 | $27,08 | $25,65 | 49,30K |
| 2026-05-27 | $26,46 | +1,11 % | $25,99 | $26,97 | $25,52 | 38,30K |