18,200€
-1,62%
Echtzeit-Aktienkurs CryoPort
Bid:
Ask:
Aktienkurse zur CryoPort Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,55 | 18,65 | 17,75 | 18,15 | -2,16% | 2.960,00 |
| 11.11.2026 | 18,65 | 19,65 | 18,30 | 18,55 | -0,27% | - |
| 10.11.2026 | 18,35 | 18,80 | 17,50 | 18,60 | 1,92% | - |
| 09.11.2026 | 17,20 | 18,30 | 16,80 | 18,25 | 6,41% | - |
| 06.11.2026 | 14,60 | 17,50 | 14,45 | 17,15 | 19,93% | - |
| 05.11.2026 | 14,90 | 15,10 | 13,80 | 14,30 | -3,70% | - |
| 04.11.2026 | 14,65 | 15,15 | 14,45 | 14,85 | 1,37% | - |
| 03.11.2026 | 14,40 | 15,20 | 14,35 | 14,65 | 1,03% | - |
| 02.11.2026 | 15,50 | 15,70 | 14,35 | 14,50 | -6,15% | - |
| 30.10.2026 | 16,45 | 16,45 | 15,35 | 15,45 | -5,50% | - |
| 29.10.2026 | 16,75 | 16,85 | 16,35 | 16,35 | -2,10% | - |
| 28.10.2026 | 16,45 | 17,00 | 16,25 | 16,70 | 0,91% | - |
| 27.10.2026 | 15,95 | 16,55 | 15,85 | 16,55 | 3,76% | - |
| 26.10.2026 | 16,05 | 16,25 | 15,75 | 15,95 | -0,62% | - |
| 23.10.2026 | 15,85 | 16,10 | 15,50 | 16,05 | 0,94% | - |
| 22.10.2026 | 16,40 | 16,70 | 15,65 | 15,90 | -3,64% | - |
| 21.10.2026 | 15,55 | 16,65 | 15,50 | 16,50 | 6,45% | - |
| 20.10.2026 | 15,10 | 15,55 | 15,05 | 15,50 | 3,33% | - |
| 19.10.2026 | 15,10 | 15,35 | 14,95 | 15,00 | 0,00% | - |
| 16.10.2026 | 15,20 | 15,50 | 14,85 | 15,00 | -1,32% | - |
| 15.10.2026 | 14,85 | 15,25 | 14,50 | 15,20 | 1,67% | - |
| 14.10.2026 | 15,15 | 15,35 | 14,85 | 14,95 | -1,32% | - |
| 13.10.2026 | 15,10 | 15,35 | 15,05 | 15,15 | 0,33% | - |
| 12.10.2026 | 15,50 | 15,65 | 14,85 | 15,10 | -2,58% | - |
| 09.10.2026 | 15,05 | 15,80 | 14,95 | 15,50 | 2,99% | - |
| 08.10.2026 | 15,50 | 15,60 | 14,85 | 15,05 | -3,22% | - |
| 07.10.2026 | 15,80 | 15,95 | 15,35 | 15,55 | -1,58% | - |
| 06.10.2026 | 16,20 | 16,40 | 15,50 | 15,80 | -2,17% | - |
| 05.10.2026 | 15,60 | 16,25 | 15,45 | 16,15 | 4,19% | - |
| 02.10.2026 | 15,50 | 16,00 | 15,45 | 15,50 | 0,98% | - |
| 01.10.2026 | 15,40 | 15,65 | 15,15 | 15,35 | 0,33% | - |
| 30.09.2026 | 15,30 | 15,55 | 15,15 | 15,30 | 0,33% | - |
| 29.09.2026 | 15,30 | 15,55 | 15,05 | 15,25 | -0,33% | - |
| 28.09.2026 | 15,25 | 15,45 | 15,10 | 15,30 | 0,00% | - |
| 25.09.2026 | 15,30 | 15,45 | 15,10 | 15,30 | 0,00% | - |
| 24.09.2026 | 15,30 | 15,80 | 15,10 | 15,30 | -0,33% | - |
| 23.09.2026 | 15,40 | 15,45 | 14,95 | 15,35 | 0,00% | - |
| 22.09.2026 | 15,40 | 15,55 | 15,25 | 15,35 | 0,00% | - |
| 21.09.2026 | 14,90 | 15,40 | 14,80 | 15,35 | 3,37% | - |
| 18.09.2026 | 14,65 | 14,85 | 14,40 | 14,85 | 1,37% | - |
| 17.09.2026 | 14,50 | 14,95 | 14,40 | 14,65 | 2,09% | - |
| 16.09.2026 | 14,15 | 14,65 | 14,10 | 14,35 | 1,77% | - |
| 15.09.2026 | 13,80 | 14,20 | 13,65 | 14,10 | 2,17% | - |
| 14.09.2026 | 13,45 | 13,85 | 13,30 | 13,80 | 2,99% | - |
| 11.09.2026 | 13,20 | 13,65 | 13,20 | 13,40 | 3,08% | - |
| 10.09.2026 | 13,05 | 13,20 | 12,80 | 13,00 | -0,38% | - |
| 09.09.2026 | 13,25 | 13,45 | 12,95 | 13,05 | -2,25% | - |
| 08.09.2026 | 13,50 | 13,65 | 13,10 | 13,35 | -1,48% | - |
| 07.09.2026 | 13,55 | 13,55 | 13,45 | 13,55 | -0,37% | - |
| 04.09.2026 | 13,65 | 13,75 | 13,45 | 13,60 | -0,37% | - |
| 03.09.2026 | 13,65 | 13,80 | 13,35 | 13,65 | 0,37% | - |
| 02.09.2026 | 13,45 | 13,90 | 13,40 | 13,60 | 1,49% | - |
| 01.09.2026 | 13,80 | 13,90 | 13,30 | 13,40 | -2,55% | - |
| 31.08.2026 | 13,85 | 13,95 | 13,60 | 13,75 | -0,72% | - |
| 28.08.2026 | 14,25 | 14,45 | 13,70 | 13,85 | -2,46% | - |
| 27.08.2026 | 14,25 | 14,50 | 14,15 | 14,20 | -0,35% | - |
| 26.08.2026 | 14,35 | 14,50 | 13,95 | 14,25 | -0,70% | - |
| 25.08.2026 | 14,05 | 14,55 | 13,95 | 14,35 | 2,14% | - |
| 24.08.2026 | 14,65 | 14,80 | 13,85 | 14,05 | -4,10% | - |
| 21.08.2026 | 14,30 | 14,75 | 14,00 | 14,65 | 2,45% | - |
| 20.08.2026 | 13,95 | 14,45 | 13,80 | 14,30 | 2,51% | - |
| 19.08.2026 | 13,05 | 14,25 | 12,95 | 13,95 | 7,31% | - |
| 18.08.2026 | 13,25 | 13,30 | 12,85 | 13,00 | -1,89% | - |
| 17.08.2026 | 13,15 | 13,25 | 12,95 | 13,25 | 0,76% | - |
| 14.08.2026 | 13,15 | 13,25 | 12,80 | 13,15 | 0,00% | - |
| 13.08.2026 | 12,85 | 13,30 | 12,80 | 13,15 | 2,73% | 900,00 |
| 12.08.2026 | 12,95 | 13,15 | 12,70 | 12,80 | -0,78% | - |
| 11.08.2026 | 12,85 | 13,15 | 12,75 | 12,90 | 0,39% | - |
| 10.08.2026 | 13,05 | 13,20 | 12,45 | 12,85 | -1,53% | - |
| 07.08.2026 | 13,15 | 13,95 | 12,40 | 13,05 | 2,35% | - |
| 06.08.2026 | 13,25 | 13,35 | 12,75 | 12,75 | -3,41% | 2.100,00 |
| 05.08.2026 | 13,25 | 13,35 | 13,00 | 13,20 | 0,38% | - |
| 04.08.2026 | 13,45 | 13,70 | 13,10 | 13,15 | -2,23% | - |
| 03.08.2026 | 13,15 | 13,45 | 12,95 | 13,45 | 3,07% | - |
| 31.07.2026 | 13,35 | 13,50 | 12,95 | 13,05 | -1,51% | - |
| 30.07.2026 | 13,05 | 13,35 | 12,90 | 13,25 | 1,53% | - |
| 29.07.2026 | 13,25 | 13,55 | 12,95 | 13,05 | -1,88% | 420,00 |
| 28.07.2026 | 13,35 | 13,55 | 13,15 | 13,30 | -0,37% | 760,00 |
| 27.07.2026 | 13,55 | 13,70 | 13,05 | 13,35 | -1,48% | - |
| 24.07.2026 | 14,10 | 14,50 | 13,50 | 13,55 | -3,56% | 700,00 |
| 23.07.2026 | 14,10 | 14,70 | 13,95 | 14,05 | -2,09% | - |
| 22.07.2026 | 14,25 | 14,65 | 14,15 | 14,35 | 0,70% | - |
| 21.07.2026 | 13,80 | 14,30 | 13,05 | 14,25 | 3,64% | 1.540,00 |
| 20.07.2026 | 14,40 | 14,70 | 13,65 | 13,75 | -4,84% | - |
| 17.07.2026 | 14,30 | 14,75 | 14,20 | 14,45 | 1,05% | - |
| 16.07.2026 | 14,45 | 14,50 | 14,15 | 14,30 | -1,04% | 1.400,00 |
| 15.07.2026 | 14,05 | 14,65 | 13,95 | 14,45 | 3,21% | 490,00 |
| 14.07.2026 | 13,75 | 14,10 | 13,60 | 14,00 | 1,82% | - |
| 13.07.2026 | 14,15 | 14,25 | 13,65 | 13,75 | -2,83% | - |
| 10.07.2026 | 13,75 | 14,15 | 13,65 | 14,15 | 3,28% | - |
| 09.07.2026 | 13,35 | 13,95 | 13,30 | 13,70 | 3,01% | - |
| 08.07.2026 | 13,15 | 13,35 | 12,90 | 13,30 | 1,14% | - |
| 07.07.2026 | 13,35 | 13,45 | 12,85 | 13,15 | -1,13% | - |
| 06.07.2026 | 13,60 | 13,65 | 13,15 | 13,30 | -1,85% | - |
| 03.07.2026 | 13,55 | 13,60 | 13,50 | 13,55 | 0,00% | - |
| 02.07.2026 | 13,95 | 14,25 | 13,55 | 13,55 | -2,52% | - |
| 01.07.2026 | 13,75 | 14,60 | 13,65 | 13,90 | 1,09% | - |
| 30.06.2026 | 14,30 | 14,45 | 13,50 | 13,75 | -3,51% | - |
| 29.06.2026 | 14,10 | 14,45 | 13,90 | 14,25 | 1,42% | - |
| 26.06.2026 | 13,95 | 14,10 | 13,65 | 14,05 | 0,72% | - |