SurModics Inc (SRDX)

SRDX
🏛️ Vereinigte Staaten →
29.94
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 30.81 30.91 29.06 29.94 0.3M
2025-09-25 30.49 31.09 30.47 30.82 0.2M
2025-09-24 31.06 31.17 30.29 30.46 0.1M
2025-09-23 32.01 32.17 31.02 31.10 0.2M
2025-09-22 32.16 32.62 31.81 32.17 0.1M
2025-09-19 32.31 32.99 32.24 32.37 0.2M
2025-09-18 32.00 32.30 31.35 32.22 0.1M
2025-09-17 32.03 32.15 31.62 31.91 0.2M
2025-09-16 32.39 32.39 31.20 31.92 0.2M
2025-09-15 32.24 32.50 31.79 32.37 0.1M
2025-09-12 32.10 32.27 31.77 31.96 0.1M
2025-09-11 32.00 32.48 31.64 32.27 0.1M
2025-09-10 32.86 32.95 31.34 32.12 0.2M
2025-09-09 33.00 33.17 32.67 32.85 0.1M
2025-09-08 32.46 32.94 31.86 32.93 0.1M
2025-09-05 33.60 34.04 32.22 32.38 0.1M
2025-09-04 33.90 33.90 33.14 33.39 0.2M
2025-09-03 34.23 34.27 33.44 34.03 0.2M
2025-09-02 33.80 34.74 33.80 34.34 0.3M
2025-08-29 34.51 34.51 33.97 34.04 0.1M
2025-08-28 34.31 34.46 34.09 34.33 0.1M
2025-08-27 34.65 35.03 34.00 34.15 0.2M
2025-08-26 35.44 35.93 34.46 34.69 0.3M
2025-08-25 36.94 37.10 35.24 35.31 0.2M
2025-08-22 36.25 37.77 35.28 37.19 1.0M
2025-08-21 36.61 37.39 35.50 36.09 0.6M
2025-08-20 37.51 38.42 36.61 36.90 0.5M
2025-08-19 36.90 37.82 34.99 37.34 0.5M
2025-08-18 37.62 37.62 36.50 36.89 0.5M
2025-08-15 37.95 38.58 37.02 37.46 0.4M
2025-08-14 37.75 38.23 36.86 37.64 0.3M
2025-08-13 37.65 38.31 37.65 37.99 0.3M
2025-08-12 38.00 38.50 37.66 37.92 0.2M
2025-08-11 37.04 38.50 37.04 38.00 0.4M
2025-08-08 35.00 36.15 35.00 35.41 0.2M
2025-08-07 35.32 35.70 34.76 35.01 0.2M
2025-08-06 35.18 35.76 35.01 35.03 0.1M
2025-08-05 35.56 35.89 34.85 35.41 0.1M
2025-08-04 36.05 36.77 34.64 35.63 0.4M
2025-08-01 35.91 36.88 35.80 36.03 0.2M
2025-07-31 37.28 37.40 35.55 35.90 0.4M
2025-07-30 37.73 38.10 37.20 37.43 0.3M
2025-07-29 36.65 37.62 36.65 37.40 0.3M
2025-07-28 36.50 38.26 36.50 36.66 0.9M
2025-07-25 31.94 36.14 31.84 36.00 0.5M
2025-07-24 32.32 32.32 31.81 32.05 0.1M
2025-07-23 31.98 32.94 31.71 32.44 0.2M
2025-07-22 31.00 32.02 31.00 31.91 0.1M
2025-07-21 30.07 31.36 30.00 31.17 0.1M
2025-07-18 30.85 31.53 30.00 30.21 0.1M
2025-07-17 31.22 31.48 30.50 30.62 0.1M
2025-07-16 31.55 31.63 31.13 31.21 0.1M
2025-07-15 31.30 31.50 31.05 31.33 0.0M
2025-07-14 30.90 31.52 30.80 31.39 0.0M
2025-07-11 30.98 31.24 30.54 30.87 0.1M
2025-07-10 30.80 31.47 30.67 31.02 0.1M
2025-07-09 30.20 30.88 29.51 30.84 0.1M
2025-07-08 29.62 30.20 29.62 30.01 0.1M
2025-07-07 29.97 31.06 29.57 29.66 0.1M
2025-07-03 29.24 30.60 29.24 29.99 0.1M
2025-07-02 29.19 29.46 28.90 29.00 0.1M
2025-07-01 29.70 30.49 29.04 29.28 0.1M
2025-06-30 29.22 30.14 28.83 29.71 0.2M
2025-06-27 29.09 29.50 28.11 28.81 0.3M
2025-06-26 28.95 29.27 28.94 29.09 0.0M
2025-06-25 28.97 29.08 28.55 28.91 0.0M
2025-06-24 29.19 29.41 28.84 29.01 0.1M
2025-06-23 29.18 29.38 28.92 29.00 0.1M
2025-06-20 29.34 29.34 28.77 29.00 0.2M
2025-06-18 29.03 29.28 28.67 29.14 0.1M
2025-06-17 29.66 29.66 28.85 29.05 0.1M
2025-06-16 29.16 29.87 28.89 29.87 0.1M
2025-06-13 28.99 29.28 28.68 29.16 0.1M
2025-06-12 28.88 29.10 28.46 29.08 0.1M
2025-06-11 29.19 29.19 28.70 28.99 0.0M
2025-06-10 29.43 29.66 29.00 29.20 0.0M
2025-06-09 29.45 29.49 28.77 29.16 0.1M
2025-06-06 29.98 30.07 29.11 29.40 0.1M
2025-06-05 29.97 30.00 29.24 29.80 0.1M
2025-06-04 29.55 30.49 29.18 29.99 0.1M
2025-06-03 29.27 29.79 29.15 29.50 0.0M
2025-06-02 28.87 29.57 28.79 29.47 0.0M
2025-05-30 29.48 29.48 28.73 29.02 0.0M
2025-05-29 29.22 29.65 28.92 29.53 0.0M
2025-05-28 28.72 29.23 28.37 29.20 0.1M
2025-05-27 28.85 29.10 28.34 28.81 0.0M
2025-05-23 28.98 29.15 28.35 28.70 0.1M
2025-05-22 29.20 29.43 28.79 29.16 0.2M
2025-05-21 29.29 29.50 28.91 29.10 0.0M
2025-05-20 29.45 30.34 29.39 29.68 0.2M
2025-05-19 28.29 29.97 27.84 29.48 0.1M
2025-05-16 27.99 28.69 27.80 28.58 0.1M
2025-05-15 27.88 28.23 27.85 28.03 0.0M
2025-05-14 27.95 28.10 27.70 27.93 0.0M
2025-05-13 27.11 28.04 27.11 27.82 0.1M
2025-05-12 27.17 27.36 26.84 27.09 0.0M
2025-05-09 27.08 27.37 26.70 26.76 0.0M
2025-05-08 27.16 27.39 26.90 27.21 0.0M
2025-05-07 27.30 27.56 27.04 27.16 0.0M
2025-05-06 26.84 27.52 26.60 27.37 0.0M
2025-05-05 27.28 28.10 26.74 26.97 0.1M
2025-05-02 27.86 28.43 27.18 27.64 0.1M
2025-05-01 27.71 28.17 27.46 27.86 0.1M
2025-04-30 27.84 28.69 26.00 28.01 0.2M
2025-04-29 31.10 31.22 30.38 30.93 0.1M
2025-04-28 29.41 31.28 29.06 31.10 0.1M
2025-04-25 29.09 29.52 27.93 29.46 0.1M
2025-04-24 28.55 29.80 28.54 29.40 0.1M
2025-04-23 28.87 29.62 28.36 28.60 0.0M
2025-04-22 28.61 28.97 28.04 28.61 0.1M
2025-04-21 27.37 28.72 27.02 28.55 0.1M
2025-04-17 28.54 28.86 27.45 27.57 0.0M
2025-04-16 28.16 28.75 27.75 28.14 0.0M
2025-04-15 28.47 28.84 28.21 28.34 0.0M
2025-04-14 28.54 28.66 27.90 28.44 0.1M
2025-04-11 27.45 28.54 27.45 28.49 0.1M
2025-04-10 27.67 27.73 26.54 27.24 0.1M
2025-04-09 27.03 29.22 26.59 28.25 0.2M
2025-04-08 29.05 29.05 26.79 27.36 0.1M
2025-04-07 28.58 28.73 27.04 28.50 0.1M
2025-04-04 29.41 29.69 28.90 29.32 0.2M
2025-04-03 30.01 30.38 28.45 30.11 0.2M
2025-04-02 30.50 30.99 29.20 30.76 0.1M
2025-04-01 30.53 31.14 30.02 30.89 0.1M
2025-03-31 30.48 31.18 30.30 30.53 0.1M
2025-03-28 30.37 30.94 30.37 30.75 0.0M
2025-03-27 30.71 30.79 30.42 30.61 0.0M
2025-03-26 30.77 31.17 30.13 30.48 0.0M
2025-03-25 30.38 31.04 29.32 30.91 0.3M
2025-03-24 30.49 30.77 30.22 30.42 0.0M
2025-03-21 29.92 30.87 29.90 30.38 0.2M
2025-03-20 29.66 30.40 28.80 29.98 0.1M
2025-03-19 29.37 30.13 28.90 30.00 0.1M
2025-03-18 28.98 30.44 28.97 29.37 0.3M
2025-03-17 28.25 29.37 28.25 29.01 0.1M
2025-03-14 28.08 28.61 27.67 28.30 0.1M
2025-03-13 26.73 28.70 26.73 28.32 0.2M
2025-03-12 27.79 27.79 26.59 26.71 0.2M
2025-03-11 28.20 28.20 27.18 27.51 0.2M
2025-03-10 29.50 30.42 27.45 27.96 0.2M
2025-03-07 29.90 30.10 29.01 29.37 0.4M
2025-03-06 30.85 31.51 28.17 29.62 0.5M
2025-03-05 30.70 31.21 30.70 31.02 0.3M
2025-03-04 30.89 32.38 30.44 30.49 0.2M
2025-03-03 32.59 32.59 30.75 30.95 0.3M
2025-02-28 33.35 33.68 32.27 32.86 0.4M
2025-02-27 35.73 35.73 33.14 33.28 0.3M
2025-02-26 35.41 36.00 35.24 35.90 0.2M
2025-02-25 35.20 35.59 34.91 35.54 0.2M
2025-02-24 34.89 35.15 34.76 35.01 0.3M
2025-02-21 34.60 34.94 34.55 34.85 0.3M
2025-02-20 34.19 34.44 34.16 34.38 0.2M
2025-02-19 34.05 34.42 34.05 34.31 0.2M
2025-02-18 33.98 34.44 33.98 34.09 0.2M
2025-02-14 34.22 34.86 34.02 34.10 0.3M
2025-02-13 34.04 34.49 33.42 34.16 0.3M
2025-02-12 34.15 35.14 33.85 33.85 0.2M
2025-02-11 34.32 34.71 34.32 34.41 0.2M
2025-02-10 33.93 34.96 33.85 34.62 0.3M
2025-02-07 33.89 34.26 33.85 34.05 0.3M
2025-02-06 33.86 34.81 32.97 34.06 0.4M
2025-02-05 33.64 34.25 33.64 33.85 0.3M
2025-02-04 33.79 34.43 33.46 33.62 0.3M
2025-02-03 34.10 34.97 33.87 34.07 0.5M
2025-01-31 35.27 36.21 33.97 34.04 0.3M
2025-01-30 36.00 36.02 35.21 35.48 0.3M
2025-01-29 35.92 36.00 35.50 35.78 0.3M
2025-01-28 37.86 38.22 35.61 35.79 0.5M
2025-01-27 38.14 38.55 37.80 37.99 0.2M
2025-01-24 37.50 38.27 37.50 38.15 0.2M
2025-01-23 36.95 37.56 36.23 37.50 0.3M
2025-01-22 37.83 38.45 37.05 37.09 0.2M
2025-01-21 37.18 37.83 37.10 37.50 0.4M
2025-01-17 36.69 36.94 35.97 36.88 0.4M
2025-01-16 36.85 37.00 36.10 36.64 0.3M
2025-01-15 35.78 37.08 35.78 36.81 0.6M
2025-01-14 35.73 35.94 34.76 35.55 0.6M
2025-01-13 38.36 38.36 35.70 35.84 0.8M
2025-01-10 38.60 38.76 37.52 38.44 0.5M
2025-01-08 38.95 39.15 38.67 39.00 0.2M
2025-01-07 39.71 40.07 38.82 38.98 0.2M
2025-01-06 39.51 40.21 39.51 39.71 0.2M
2025-01-03 39.75 39.98 39.50 39.52 0.2M
2025-01-02 39.66 40.00 39.50 39.68 0.3M