9,266$
0,39%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,46 | 9,64 | 9,09 | 9,24 | -1,70% | 564.179,00 |
| 12.12.2025 | 9,66 | 9,69 | 9,30 | 9,40 | -2,49% | 655.483,00 |
| 11.12.2025 | 9,96 | 10,14 | 9,60 | 9,64 | -4,17% | 591.762,00 |
| 10.12.2025 | 9,95 | 10,30 | 9,80 | 10,06 | 0,70% | 773.552,00 |
| 09.12.2025 | 9,52 | 10,15 | 9,52 | 9,99 | 4,44% | 609.713,00 |
| 08.12.2025 | 9,62 | 9,75 | 9,43 | 9,57 | 0,26% | 654.782,00 |
| 05.12.2025 | 9,90 | 9,90 | 9,36 | 9,54 | -3,44% | 495.084,00 |
| 04.12.2025 | 9,38 | 9,90 | 9,08 | 9,88 | 5,27% | 488.466,00 |
| 03.12.2025 | 9,19 | 9,49 | 9,17 | 9,39 | 1,90% | 435.868,00 |
| 02.12.2025 | 9,21 | 9,34 | 9,06 | 9,21 | -0,05% | 485.731,00 |
| 01.12.2025 | 9,39 | 9,45 | 9,15 | 9,22 | -4,21% | 568.905,00 |
| 28.11.2025 | 9,60 | 9,72 | 9,36 | 9,62 | 0,21% | 265.628,00 |
| 26.11.2025 | 9,68 | 9,70 | 9,46 | 9,60 | -0,93% | 423.689,00 |
| 25.11.2025 | 9,51 | 9,70 | 9,45 | 9,69 | 2,11% | 708.269,00 |
| 24.11.2025 | 8,79 | 9,51 | 8,67 | 9,49 | 8,09% | 716.825,00 |
| 21.11.2025 | 8,36 | 8,86 | 8,34 | 8,78 | 4,90% | 1.427.765,00 |
| 20.11.2025 | 8,64 | 8,84 | 8,27 | 8,37 | -1,12% | 541.725,00 |
| 19.11.2025 | 8,40 | 8,58 | 8,26 | 8,47 | 0,89% | 394.672,00 |
| 18.11.2025 | 8,45 | 8,53 | 8,15 | 8,39 | -1,41% | 698.143,00 |
| 17.11.2025 | 8,59 | 8,79 | 8,39 | 8,51 | -1,85% | 414.354,00 |
| 14.11.2025 | 8,57 | 8,80 | 8,45 | 8,67 | -1,03% | 464.051,00 |
| 13.11.2025 | 8,72 | 8,84 | 8,64 | 8,76 | -0,79% | 721.089,00 |
| 12.11.2025 | 8,86 | 9,07 | 8,71 | 8,83 | -0,23% | 404.041,00 |
| 11.11.2025 | 8,56 | 8,95 | 8,54 | 8,85 | 3,75% | 1.106.403,00 |
| 10.11.2025 | 8,58 | 8,67 | 8,40 | 8,53 | 1,79% | 362.545,00 |
| 07.11.2025 | 8,22 | 8,49 | 8,14 | 8,38 | 0,60% | 494.756,00 |
| 06.11.2025 | 8,52 | 8,69 | 8,13 | 8,33 | -2,17% | 473.640,00 |
| 05.11.2025 | 9,10 | 9,59 | 8,28 | 8,52 | -7,65% | 1.515.831,00 |
| 04.11.2025 | 8,80 | 9,30 | 8,69 | 9,22 | 1,99% | 1.315.037,00 |
| 03.11.2025 | 9,26 | 9,43 | 8,84 | 9,04 | -2,16% | 659.635,00 |
| 31.10.2025 | 9,00 | 9,36 | 8,89 | 9,24 | 2,67% | 398.272,00 |
| 30.10.2025 | 9,19 | 9,55 | 8,99 | 9,00 | -2,60% | 565.233,00 |
| 29.10.2025 | 9,01 | 9,62 | 8,95 | 9,24 | 2,21% | 748.383,00 |
| 28.10.2025 | 10,43 | 10,43 | 9,02 | 9,04 | -13,08% | 1.716.663,00 |
| 27.10.2025 | 10,77 | 10,78 | 10,21 | 10,40 | -3,35% | 631.170,00 |
| 24.10.2025 | 10,73 | 11,11 | 10,60 | 10,76 | 1,46% | 663.860,00 |
| 23.10.2025 | 10,17 | 10,60 | 10,14 | 10,60 | 5,00% | 389.049,00 |
| 22.10.2025 | 10,05 | 10,19 | 9,70 | 10,10 | -0,49% | 672.176,00 |
| 21.10.2025 | 10,55 | 10,66 | 10,13 | 10,15 | -3,70% | 414.847,00 |
| 20.10.2025 | 10,35 | 10,61 | 10,14 | 10,54 | 4,44% | 451.233,00 |
| 17.10.2025 | 10,85 | 10,85 | 9,68 | 10,09 | -5,77% | - |
| 16.10.2025 | 10,06 | 11,44 | 9,74 | 10,71 | 6,99% | 2.909.529,00 |
| 15.10.2025 | 9,51 | 10,19 | 9,51 | 10,01 | 7,40% | 959.830,00 |
| 14.10.2025 | 9,23 | 9,48 | 9,18 | 9,32 | -0,85% | 296.541,00 |
| 13.10.2025 | 9,47 | 9,75 | 9,27 | 9,40 | 1,08% | 342.074,00 |
| 10.10.2025 | 10,06 | 10,06 | 9,26 | 9,30 | -6,44% | 492.451,00 |
| 09.10.2025 | 10,06 | 10,27 | 9,93 | 9,94 | -1,19% | 371.079,00 |
| 08.10.2025 | 9,79 | 10,25 | 9,74 | 10,06 | 2,65% | 351.777,00 |
| 07.10.2025 | 10,09 | 10,25 | 9,72 | 9,80 | -1,80% | 484.976,00 |
| 06.10.2025 | 9,74 | 10,01 | 9,55 | 9,98 | 3,10% | 648.567,00 |
| 03.10.2025 | 9,54 | 9,95 | 9,54 | 9,68 | 3,42% | 473.590,00 |
| 02.10.2025 | 9,52 | 9,60 | 9,28 | 9,36 | -1,47% | 380.886,00 |
| 01.10.2025 | 9,48 | 9,81 | 9,41 | 9,50 | 0,21% | 515.761,00 |
| 30.09.2025 | 9,37 | 9,52 | 9,09 | 9,48 | 0,74% | 466.416,00 |
| 29.09.2025 | 9,24 | 9,50 | 9,07 | 9,41 | 2,28% | 558.683,00 |
| 26.09.2025 | 9,57 | 9,74 | 9,18 | 9,20 | -2,54% | 496.144,00 |
| 25.09.2025 | 9,37 | 9,51 | 9,21 | 9,44 | -1,26% | 486.202,00 |
| 24.09.2025 | 9,68 | 9,82 | 9,43 | 9,56 | -2,55% | 462.176,00 |
| 23.09.2025 | 10,30 | 10,30 | 9,76 | 9,81 | -3,16% | 416.550,00 |
| 22.09.2025 | 9,93 | 10,19 | 9,62 | 10,13 | 1,60% | 480.980,00 |
| 19.09.2025 | 10,05 | 10,06 | 9,52 | 9,97 | -0,80% | 786.394,00 |
| 18.09.2025 | 9,70 | 10,43 | 9,53 | 10,05 | 13,30% | 1.024.342,00 |
| 17.09.2025 | 9,02 | 9,22 | 8,78 | 8,87 | -1,33% | 541.489,00 |
| 16.09.2025 | 8,82 | 9,13 | 8,57 | 8,99 | 2,51% | 519.814,00 |
| 15.09.2025 | 8,68 | 8,79 | 8,55 | 8,77 | 1,50% | 779.722,00 |
| 12.09.2025 | 9,42 | 9,45 | 8,53 | 8,64 | -8,76% | 1.081.497,00 |
| 11.09.2025 | 9,49 | 9,88 | 9,45 | 9,47 | -1,25% | 534.466,00 |
| 10.09.2025 | 9,81 | 10,06 | 9,58 | 9,59 | -2,64% | 638.460,00 |
| 09.09.2025 | 9,91 | 10,08 | 9,65 | 9,85 | -1,89% | 645.314,00 |
| 08.09.2025 | 10,38 | 10,46 | 9,85 | 10,04 | -3,00% | 807.663,00 |
| 05.09.2025 | 8,92 | 10,39 | 8,85 | 10,35 | 16,95% | 1.057.381,00 |
| 04.09.2025 | 8,52 | 8,91 | 8,13 | 8,85 | 4,12% | 751.818,00 |
| 03.09.2025 | 8,79 | 8,90 | 8,34 | 8,50 | -3,52% | 461.685,00 |
| 02.09.2025 | 8,62 | 8,95 | 8,44 | 8,81 | -0,56% | 776.562,00 |
| 29.08.2025 | 8,70 | 8,90 | 8,67 | 8,86 | 1,96% | 518.536,00 |
| 28.08.2025 | 8,78 | 9,00 | 8,57 | 8,69 | -0,91% | 315.426,00 |
| 27.08.2025 | 8,78 | 8,95 | 8,66 | 8,77 | -0,23% | 427.627,00 |
| 26.08.2025 | 8,86 | 9,05 | 8,71 | 8,79 | -0,23% | 274.221,00 |
| 25.08.2025 | 8,94 | 9,01 | 8,66 | 8,81 | -1,78% | 339.986,00 |
| 22.08.2025 | 8,58 | 9,14 | 8,56 | 8,97 | 5,53% | 441.342,00 |
| 21.08.2025 | 8,57 | 8,86 | 8,44 | 8,50 | -1,85% | 517.787,00 |
| 20.08.2025 | 8,57 | 8,88 | 8,39 | 8,66 | -0,69% | 469.714,00 |
| 19.08.2025 | 8,81 | 8,92 | 8,47 | 8,72 | -0,80% | 434.226,00 |
| 18.08.2025 | 8,65 | 9,06 | 8,65 | 8,79 | 2,09% | 492.779,00 |
| 15.08.2025 | 9,00 | 9,04 | 8,47 | 8,61 | -2,71% | 461.136,00 |
| 14.08.2025 | 8,80 | 9,02 | 8,59 | 8,85 | -2,53% | 578.247,00 |
| 13.08.2025 | 8,59 | 9,33 | 8,59 | 9,08 | 6,95% | 1.006.068,00 |
| 12.08.2025 | 7,94 | 8,62 | 7,69 | 8,49 | 4,94% | 904.010,00 |
| 11.08.2025 | 7,56 | 8,14 | 7,51 | 8,09 | 7,01% | 1.061.286,00 |
| 08.08.2025 | 8,30 | 8,42 | 7,52 | 7,56 | -7,80% | 981.896,00 |
| 07.08.2025 | 9,10 | 9,48 | 8,11 | 8,20 | -6,29% | 1.628.959,00 |
| 06.08.2025 | 8,60 | 9,35 | 8,24 | 8,75 | 29,82% | 9.690.858,00 |
| 05.08.2025 | 7,22 | 7,22 | 6,69 | 6,74 | -5,87% | 651.537,00 |
| 04.08.2025 | 7,33 | 7,40 | 7,10 | 7,16 | -1,51% | 375.795,00 |
| 01.08.2025 | 7,12 | 7,45 | 6,99 | 7,27 | -0,82% | 485.962,00 |
| 31.07.2025 | 7,43 | 7,59 | 7,31 | 7,33 | -2,79% | 354.086,00 |
| 30.07.2025 | 7,62 | 7,89 | 7,44 | 7,54 | -0,26% | 364.522,00 |
| 29.07.2025 | 7,73 | 7,73 | 7,50 | 7,56 | -1,18% | 693.342,00 |
| 28.07.2025 | 7,85 | 7,91 | 7,56 | 7,65 | -2,55% | 434.844,00 |
| 25.07.2025 | 7,98 | 7,98 | 7,60 | 7,85 | -1,63% | 665.310,00 |