18,200€
-2,41%
Echtzeit-Aktienkurs CryoPort
Bid:
Ask:
Aktienkurse zur CryoPort Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,50 | 18,55 | 18,45 | 18,55 | -0,54% | - |
| 11.11.2026 | 18,60 | 18,65 | 18,55 | 18,65 | 0,27% | - |
| 10.11.2026 | 18,25 | 18,70 | 17,55 | 18,60 | 3,05% | - |
| 09.11.2026 | 17,15 | 18,30 | 16,75 | 18,05 | 23,63% | - |
| 06.11.2026 | 14,35 | 14,60 | 14,35 | 14,60 | -2,01% | - |
| 05.11.2026 | 14,85 | 14,90 | 14,85 | 14,90 | -1,00% | - |
| 04.11.2026 | 14,75 | 15,10 | 14,45 | 15,05 | 4,51% | - |
| 03.11.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -4,00% | - |
| 02.11.2026 | 15,50 | 15,60 | 15,00 | 15,00 | -8,26% | - |
| 30.10.2026 | 16,35 | 16,45 | 16,30 | 16,35 | -2,97% | - |
| 29.10.2026 | 16,70 | 16,85 | 16,65 | 16,85 | 1,81% | - |
| 28.10.2026 | 16,00 | 16,55 | 16,00 | 16,55 | 4,09% | - |
| 27.10.2026 | 15,95 | 15,95 | 15,90 | 15,90 | -1,85% | - |
| 26.10.2026 | 16,05 | 16,20 | 15,80 | 16,20 | 2,21% | - |
| 23.10.2026 | 15,85 | 15,90 | 15,85 | 15,85 | -3,06% | - |
| 22.10.2026 | 16,50 | 16,50 | 16,20 | 16,35 | -0,61% | - |
| 21.10.2026 | 15,55 | 16,50 | 15,35 | 16,45 | 7,52% | - |
| 20.10.2026 | 15,15 | 15,45 | 15,00 | 15,30 | 1,66% | - |
| 19.10.2026 | 15,05 | 15,10 | 15,05 | 15,05 | -0,99% | - |
| 16.10.2026 | 15,20 | 15,20 | 15,15 | 15,20 | 0,66% | - |
| 15.10.2026 | 14,75 | 15,10 | 14,45 | 15,10 | 0,00% | 689,00 |
| 14.10.2026 | 15,15 | 15,25 | 15,00 | 15,10 | 0,00% | - |
| 13.10.2026 | 15,10 | 15,15 | 15,05 | 15,10 | -2,58% | - |
| 12.10.2026 | 15,50 | 15,60 | 15,45 | 15,50 | -0,96% | - |
| 09.10.2026 | 14,95 | 15,80 | 14,95 | 15,65 | 5,03% | - |
| 08.10.2026 | 15,50 | 15,55 | 14,90 | 14,90 | -3,25% | 5,00 |
| 07.10.2026 | 15,80 | 16,10 | 15,30 | 15,40 | -4,35% | - |
| 06.10.2026 | 16,15 | 16,40 | 16,10 | 16,10 | 0,00% | - |
| 05.10.2026 | 15,50 | 16,20 | 15,45 | 16,10 | 3,87% | 1,00 |
| 02.10.2026 | 15,45 | 15,50 | 15,45 | 15,50 | 0,98% | - |
| 01.10.2026 | 15,35 | 15,60 | 15,20 | 15,35 | 0,33% | - |
| 30.09.2026 | 15,25 | 15,30 | 15,25 | 15,30 | 0,00% | - |
| 29.09.2026 | 15,25 | 15,60 | 15,05 | 15,30 | 0,33% | - |
| 28.09.2026 | 15,25 | 15,35 | 15,20 | 15,25 | -0,65% | - |
| 25.09.2026 | 15,30 | 15,50 | 15,15 | 15,35 | -2,85% | - |
| 24.09.2026 | 15,35 | 15,80 | 15,20 | 15,80 | 3,27% | - |
| 23.09.2026 | 15,35 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 22.09.2026 | 15,40 | 15,40 | 15,35 | 15,40 | 0,33% | - |
| 21.09.2026 | 14,90 | 15,40 | 14,80 | 15,35 | 5,14% | - |
| 18.09.2026 | 14,65 | 14,85 | 14,40 | 14,60 | 1,04% | - |
| 17.09.2026 | 14,40 | 14,50 | 14,40 | 14,45 | 1,05% | - |
| 16.09.2026 | 14,15 | 14,60 | 14,05 | 14,30 | 3,62% | - |
| 15.09.2026 | 13,85 | 13,85 | 13,65 | 13,80 | 4,15% | - |
| 11.09.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 0,76% | - |
| 10.09.2026 | 13,05 | 13,20 | 12,80 | 13,15 | -0,38% | - |
| 09.09.2026 | 13,25 | 13,40 | 13,15 | 13,20 | -1,86% | - |
| 08.09.2026 | 13,55 | 13,70 | 13,10 | 13,45 | -0,37% | - |
| 07.09.2026 | 13,65 | 13,65 | 13,50 | 13,50 | -1,46% | - |
| 04.09.2026 | 13,65 | 13,75 | 13,45 | 13,70 | 0,74% | - |
| 03.09.2026 | 13,65 | 13,75 | 13,30 | 13,60 | 0,74% | - |
| 02.09.2026 | 13,45 | 13,50 | 13,45 | 13,50 | 0,00% | - |
| 01.09.2026 | 13,75 | 13,90 | 13,45 | 13,50 | -3,23% | - |
| 31.08.2026 | 13,85 | 14,00 | 13,65 | 13,95 | 0,36% | - |
| 28.08.2026 | 14,25 | 14,50 | 13,70 | 13,90 | -2,46% | - |
| 27.08.2026 | 14,25 | 14,50 | 14,20 | 14,25 | -0,70% | - |
| 26.08.2026 | 14,35 | 14,50 | 14,30 | 14,35 | 0,70% | - |
| 25.08.2026 | 14,05 | 14,50 | 13,85 | 14,25 | 1,42% | - |
| 24.08.2026 | 14,75 | 14,95 | 13,95 | 14,05 | -2,43% | 889,00 |
| 21.08.2026 | 14,35 | 14,40 | 14,25 | 14,40 | 0,35% | - |
| 20.08.2026 | 13,95 | 14,40 | 13,80 | 14,35 | 2,14% | - |
| 19.08.2026 | 13,05 | 14,15 | 12,85 | 14,05 | 6,84% | - |
| 18.08.2026 | 13,25 | 13,25 | 12,95 | 13,15 | 0,00% | - |
| 17.08.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | - |
| 14.08.2026 | 13,15 | 13,15 | 13,05 | 13,05 | 0,38% | - |
| 13.08.2026 | 12,85 | 13,00 | 12,80 | 13,00 | 0,78% | - |
| 12.08.2026 | 12,95 | 12,95 | 12,90 | 12,90 | 0,39% | - |
| 11.08.2026 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 10.08.2026 | 13,05 | 13,25 | 12,40 | 13,00 | -1,52% | - |
| 07.08.2026 | 12,60 | 13,35 | 12,60 | 13,20 | 1,93% | - |
| 06.08.2026 | 13,15 | 13,30 | 12,80 | 12,95 | -1,89% | - |
| 05.08.2026 | 13,25 | 13,25 | 13,00 | 13,20 | -1,12% | - |
| 04.08.2026 | 13,45 | 13,70 | 13,10 | 13,35 | 1,52% | - |
| 03.08.2026 | 13,15 | 13,35 | 12,95 | 13,15 | -1,50% | - |
| 31.07.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 0,75% | - |
| 30.07.2026 | 13,05 | 13,25 | 12,95 | 13,25 | 0,00% | - |
| 29.07.2026 | 13,35 | 13,35 | 13,25 | 13,25 | -0,75% | - |
| 28.07.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,48% | - |
| 27.07.2026 | 13,55 | 13,55 | 13,45 | 13,55 | -3,90% | - |
| 24.07.2026 | 14,05 | 14,10 | 14,05 | 14,10 | -1,74% | - |
| 23.07.2026 | 14,35 | 14,35 | 14,35 | 14,35 | -0,69% | - |
| 22.07.2026 | 14,25 | 14,65 | 14,10 | 14,45 | 5,09% | - |
| 21.07.2026 | 13,75 | 13,80 | 13,75 | 13,75 | -4,51% | - |
| 20.07.2026 | 14,45 | 14,45 | 14,40 | 14,40 | -1,71% | - |
| 17.07.2026 | 14,30 | 14,75 | 14,20 | 14,65 | 3,53% | - |
| 16.07.2026 | 14,45 | 14,50 | 14,15 | 14,15 | 0,35% | - |
| 15.07.2026 | 14,05 | 14,15 | 14,00 | 14,10 | 2,55% | - |
| 14.07.2026 | 13,75 | 13,75 | 13,65 | 13,75 | -2,14% | - |
| 13.07.2026 | 14,15 | 14,25 | 13,75 | 14,05 | 1,81% | - |
| 10.07.2026 | 13,75 | 13,80 | 13,75 | 13,80 | 0,36% | - |
| 09.07.2026 | 13,35 | 13,85 | 13,35 | 13,75 | 5,77% | - |
| 08.07.2026 | 13,15 | 13,20 | 13,00 | 13,00 | -2,62% | - |
| 07.07.2026 | 13,35 | 13,35 | 13,35 | 13,35 | -1,84% | - |
| 06.07.2026 | 13,55 | 13,60 | 13,55 | 13,60 | -1,09% | - |
| 02.07.2026 | 13,95 | 14,20 | 13,75 | 13,75 | 0,36% | - |
| 01.07.2026 | 13,75 | 13,75 | 13,70 | 13,70 | -4,20% | - |
| 30.06.2026 | 14,25 | 14,40 | 14,15 | 14,30 | 0,35% | - |
| 29.06.2026 | 14,05 | 14,35 | 13,90 | 14,25 | 3,64% | - |
| 26.06.2026 | 13,95 | 14,10 | 13,65 | 13,75 | -1,79% | - |
| 25.06.2026 | 13,65 | 14,20 | 13,65 | 14,00 | 7,28% | - |
| 24.06.2026 | 12,95 | 13,05 | 12,95 | 13,05 | 0,77% | - |