7,916$
-2,15%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 8,09 | 8,20 | 7,90 | 7,94 | -1,86% | - |
| 09.03.2026 | 7,93 | 8,15 | 7,78 | 8,09 | 0,00% | 430.006,00 |
| 06.03.2026 | 8,26 | 8,45 | 8,04 | 8,09 | -3,23% | 622.268,00 |
| 05.03.2026 | 8,69 | 8,72 | 8,13 | 8,36 | -4,35% | 435.568,00 |
| 04.03.2026 | 8,08 | 9,36 | 7,91 | 8,74 | 2,94% | 753.730,00 |
| 03.03.2026 | 7,98 | 8,57 | 7,61 | 8,49 | 3,41% | 773.723,00 |
| 02.03.2026 | 8,31 | 8,39 | 8,10 | 8,21 | -2,49% | 446.043,00 |
| 27.02.2026 | 8,34 | 8,45 | 8,31 | 8,42 | -1,29% | 266.756,00 |
| 26.02.2026 | 8,53 | 8,60 | 8,34 | 8,53 | 0,59% | 222.068,00 |
| 25.02.2026 | 8,32 | 8,52 | 8,16 | 8,48 | 2,54% | 418.784,00 |
| 24.02.2026 | 8,18 | 8,41 | 8,10 | 8,27 | 1,60% | 272.725,00 |
| 23.02.2026 | 8,37 | 8,46 | 8,11 | 8,14 | -3,55% | 327.377,00 |
| 20.02.2026 | 8,55 | 8,65 | 8,34 | 8,44 | -2,65% | 302.138,00 |
| 19.02.2026 | 8,53 | 8,70 | 8,01 | 8,67 | 1,29% | 209.505,00 |
| 18.02.2026 | 8,45 | 8,84 | 8,31 | 8,56 | 1,06% | 345.246,00 |
| 17.02.2026 | 8,32 | 8,67 | 8,23 | 8,47 | 1,44% | 342.500,00 |
| 13.02.2026 | 8,32 | 8,68 | 8,32 | 8,35 | 1,33% | 340.213,00 |
| 12.02.2026 | 8,48 | 8,55 | 8,03 | 8,24 | -3,06% | 505.983,00 |
| 11.02.2026 | 8,70 | 8,83 | 8,35 | 8,50 | -2,30% | 301.849,00 |
| 10.02.2026 | 8,66 | 8,91 | 8,56 | 8,70 | 1,05% | 235.434,00 |
| 09.02.2026 | 8,72 | 8,72 | 8,44 | 8,61 | -1,26% | 330.271,00 |
| 06.02.2026 | 8,77 | 8,82 | 8,46 | 8,72 | 1,40% | 277.250,00 |
| 05.02.2026 | 9,17 | 9,32 | 8,54 | 8,60 | -7,53% | 382.584,00 |
| 04.02.2026 | 9,47 | 9,57 | 9,08 | 9,30 | -1,38% | 387.988,00 |
| 03.02.2026 | 9,62 | 9,94 | 9,12 | 9,43 | -1,98% | 441.780,00 |
| 02.02.2026 | 9,50 | 9,90 | 9,50 | 9,62 | 1,16% | 532.787,00 |
| 30.01.2026 | 9,31 | 9,65 | 9,31 | 9,51 | 0,74% | 332.500,00 |
| 29.01.2026 | 9,79 | 9,98 | 9,37 | 9,44 | -3,48% | 212.266,00 |
| 28.01.2026 | 10,27 | 10,39 | 9,77 | 9,78 | -4,40% | 274.003,00 |
| 27.01.2026 | 9,94 | 10,29 | 9,87 | 10,23 | 0,89% | 247.504,00 |
| 26.01.2026 | 10,37 | 10,60 | 10,11 | 10,14 | -2,41% | 225.368,00 |
| 23.01.2026 | 10,87 | 10,87 | 10,28 | 10,39 | -4,94% | 324.238,00 |
| 22.01.2026 | 11,13 | 11,45 | 10,84 | 10,93 | -0,46% | 381.189,00 |
| 21.01.2026 | 10,79 | 11,04 | 10,63 | 10,98 | 2,14% | 416.309,00 |
| 20.01.2026 | 10,70 | 10,93 | 10,39 | 10,75 | -1,79% | 379.089,00 |
| 19.01.2026 | 10,93 | 10,95 | 10,93 | 10,95 | -0,76% | - |
| 16.01.2026 | 11,24 | 11,38 | 10,92 | 11,03 | -2,13% | 414.035,00 |
| 15.01.2026 | 10,92 | 11,28 | 10,72 | 11,27 | 3,49% | 519.824,00 |
| 14.01.2026 | 10,74 | 10,95 | 10,61 | 10,89 | 1,40% | 319.589,00 |
| 13.01.2026 | 10,72 | 10,99 | 10,45 | 10,74 | 0,85% | 244.893,00 |
| 12.01.2026 | 10,62 | 10,73 | 10,32 | 10,65 | 0,85% | 388.510,00 |
| 09.01.2026 | 10,59 | 10,85 | 10,48 | 10,56 | 0,57% | 346.536,00 |
| 08.01.2026 | 10,55 | 10,69 | 10,39 | 10,50 | -1,50% | 330.724,00 |
| 07.01.2026 | 9,96 | 10,90 | 9,95 | 10,66 | 6,49% | 592.804,00 |
| 06.01.2026 | 9,83 | 10,22 | 9,77 | 10,01 | 1,83% | 359.905,00 |
| 05.01.2026 | 9,60 | 9,92 | 9,47 | 9,83 | 2,82% | 301.447,00 |
| 02.01.2026 | 9,70 | 9,87 | 9,44 | 9,56 | -0,42% | 289.302,00 |
| 31.12.2025 | 9,66 | 9,87 | 9,53 | 9,60 | -0,41% | 264.449,00 |
| 30.12.2025 | 9,51 | 9,67 | 9,40 | 9,64 | 0,94% | 271.549,00 |
| 29.12.2025 | 9,57 | 9,69 | 9,42 | 9,55 | -1,14% | 291.805,00 |
| 26.12.2025 | 9,75 | 9,80 | 9,55 | 9,66 | -1,13% | 255.829,00 |
| 24.12.2025 | 9,72 | 9,95 | 9,65 | 9,77 | 0,31% | 114.759,00 |
| 23.12.2025 | 9,70 | 9,77 | 9,57 | 9,74 | -0,10% | 326.397,00 |
| 22.12.2025 | 9,47 | 9,93 | 9,45 | 9,75 | 3,61% | 449.461,00 |
| 19.12.2025 | 9,47 | 9,55 | 9,32 | 9,41 | -0,32% | 568.285,00 |
| 18.12.2025 | 9,44 | 9,67 | 9,38 | 9,44 | 1,29% | 330.240,00 |
| 17.12.2025 | 9,25 | 9,49 | 9,08 | 9,32 | 0,76% | 546.912,00 |
| 16.12.2025 | 9,23 | 9,37 | 9,09 | 9,25 | 0,22% | 610.870,00 |
| 15.12.2025 | 9,46 | 9,64 | 9,09 | 9,23 | -1,81% | 564.179,00 |
| 12.12.2025 | 9,66 | 9,69 | 9,30 | 9,40 | -2,49% | 655.383,00 |
| 11.12.2025 | 9,96 | 10,14 | 9,60 | 9,64 | -4,17% | 591.719,00 |
| 10.12.2025 | 9,95 | 10,30 | 9,80 | 10,06 | 0,70% | 773.551,00 |
| 09.12.2025 | 9,52 | 10,15 | 9,52 | 9,99 | 4,44% | 609.680,00 |
| 08.12.2025 | 9,62 | 9,75 | 9,43 | 9,57 | 0,26% | 654.646,00 |
| 05.12.2025 | 9,90 | 9,90 | 9,36 | 9,54 | -3,44% | 494.947,00 |
| 04.12.2025 | 9,38 | 9,90 | 9,08 | 9,88 | 5,27% | 476.621,00 |
| 03.12.2025 | 9,19 | 9,49 | 9,17 | 9,39 | 1,90% | 435.826,00 |
| 02.12.2025 | 9,21 | 9,34 | 9,06 | 9,21 | -0,05% | 485.730,00 |
| 01.12.2025 | 9,39 | 9,45 | 9,15 | 9,22 | -4,21% | 568.856,00 |
| 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% | 707.630,00 |
| 24.11.2025 | 8,79 | 9,51 | 8,67 | 9,49 | 8,09% | 694.852,00 |
| 21.11.2025 | 8,36 | 8,86 | 8,34 | 8,78 | 4,90% | 1.409.825,00 |
| 20.11.2025 | 8,64 | 8,84 | 8,27 | 8,37 | -1,12% | 530.672,00 |
| 19.11.2025 | 8,40 | 8,58 | 8,26 | 8,47 | 0,89% | 379.432,00 |
| 18.11.2025 | 8,45 | 8,53 | 8,15 | 8,39 | -1,41% | 695.899,00 |
| 17.11.2025 | 8,59 | 8,79 | 8,39 | 8,51 | -1,85% | 414.064,00 |
| 14.11.2025 | 8,57 | 8,80 | 8,45 | 8,67 | -1,03% | 464.047,00 |
| 13.11.2025 | 8,72 | 8,84 | 8,64 | 8,76 | -0,79% | 713.576,00 |
| 12.11.2025 | 8,86 | 9,07 | 8,71 | 8,83 | -0,23% | 402.232,00 |
| 11.11.2025 | 8,56 | 8,95 | 8,54 | 8,85 | 3,75% | 1.088.040,00 |
| 10.11.2025 | 8,58 | 8,67 | 8,40 | 8,53 | 1,79% | 357.096,00 |
| 07.11.2025 | 8,22 | 8,49 | 8,14 | 8,38 | 0,60% | 494.104,00 |
| 06.11.2025 | 8,52 | 8,69 | 8,13 | 8,33 | -2,17% | 472.972,00 |
| 05.11.2025 | 9,10 | 9,59 | 8,28 | 8,52 | -7,65% | 1.514.563,00 |
| 04.11.2025 | 8,80 | 9,30 | 8,69 | 9,22 | 1,99% | 1.311.419,00 |
| 03.11.2025 | 9,26 | 9,43 | 8,84 | 9,04 | -2,16% | 658.917,00 |
| 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% | 660.428,00 |
| 23.10.2025 | 10,17 | 10,60 | 10,14 | 10,60 | 5,00% | - |
| 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 |