16,137$
-0,11%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 16,35 | 16,73 | 16,05 | 16,16 | -2,06% | 1.163.810,00 |
| 03.06.2026 | 15,97 | 16,70 | 15,96 | 16,50 | 4,83% | 2.211.459,00 |
| 02.06.2026 | 15,80 | 16,30 | 15,71 | 15,74 | -1,56% | 853.798,00 |
| 01.06.2026 | 15,65 | 16,04 | 15,50 | 15,99 | 1,91% | 1.047.422,00 |
| 29.05.2026 | 15,22 | 15,85 | 15,02 | 15,69 | 2,89% | 1.636.947,00 |
| 28.05.2026 | 14,05 | 15,29 | 14,05 | 15,25 | 8,77% | 2.695.264,00 |
| 27.05.2026 | 14,00 | 14,28 | 13,74 | 14,02 | 0,47% | 524.004,00 |
| 26.05.2026 | 14,08 | 14,29 | 13,90 | 13,96 | -0,32% | 448.301,00 |
| 22.05.2026 | 14,25 | 14,28 | 13,79 | 14,00 | -1,55% | 451.752,00 |
| 21.05.2026 | 13,91 | 14,30 | 13,80 | 14,22 | 1,07% | 1.137.663,00 |
| 20.05.2026 | 13,31 | 14,36 | 13,28 | 14,07 | 7,98% | 2.003.665,00 |
| 19.05.2026 | 13,13 | 13,29 | 12,98 | 13,03 | -2,03% | 326.097,00 |
| 18.05.2026 | 13,16 | 13,46 | 12,92 | 13,30 | 1,22% | 383.881,00 |
| 15.05.2026 | 12,95 | 13,33 | 12,87 | 13,14 | -0,68% | 439.712,00 |
| 14.05.2026 | 13,36 | 13,65 | 13,08 | 13,23 | -0,11% | 409.447,00 |
| 13.05.2026 | 13,14 | 13,48 | 13,06 | 13,25 | 1,61% | 582.808,00 |
| 12.05.2026 | 12,97 | 13,07 | 12,77 | 13,04 | -1,06% | 493.753,00 |
| 11.05.2026 | 13,50 | 13,78 | 12,93 | 13,18 | -3,12% | 720.976,00 |
| 08.05.2026 | 12,77 | 13,68 | 12,61 | 13,60 | 6,58% | 838.015,00 |
| 07.05.2026 | 12,65 | 13,28 | 12,65 | 12,76 | 0,47% | 962.938,00 |
| 06.05.2026 | 12,27 | 13,10 | 11,62 | 12,70 | 4,18% | 1.342.253,00 |
| 05.05.2026 | 11,00 | 12,65 | 10,99 | 12,19 | 19,28% | 2.210.072,00 |
| 04.05.2026 | 10,28 | 10,49 | 9,97 | 10,22 | -1,26% | 619.892,00 |
| 01.05.2026 | 10,26 | 10,50 | 10,11 | 10,35 | 0,88% | 314.243,00 |
| 30.04.2026 | 9,86 | 10,28 | 9,85 | 10,26 | 4,69% | 341.636,00 |
| 29.04.2026 | 10,01 | 10,11 | 9,70 | 9,80 | -2,97% | 465.275,00 |
| 28.04.2026 | 10,39 | 10,40 | 9,98 | 10,10 | -2,70% | 418.035,00 |
| 27.04.2026 | 10,63 | 10,81 | 10,35 | 10,38 | -1,98% | 377.205,00 |
| 24.04.2026 | 10,22 | 10,60 | 10,10 | 10,59 | 3,93% | 243.936,00 |
| 23.04.2026 | 10,50 | 10,51 | 10,06 | 10,19 | -3,04% | 430.091,00 |
| 22.04.2026 | 10,74 | 10,83 | 10,40 | 10,51 | -1,64% | 610.071,00 |
| 21.04.2026 | 10,61 | 10,88 | 10,59 | 10,69 | 0,90% | 368.494,00 |
| 20.04.2026 | 10,28 | 10,68 | 10,28 | 10,59 | 2,32% | 730.483,00 |
| 17.04.2026 | 10,41 | 10,50 | 10,22 | 10,35 | 1,87% | 392.708,00 |
| 16.04.2026 | 10,06 | 10,18 | 9,92 | 10,16 | 0,89% | 289.515,00 |
| 15.04.2026 | 9,97 | 10,28 | 9,97 | 10,07 | 1,21% | 303.301,00 |
| 14.04.2026 | 9,73 | 10,26 | 9,72 | 9,95 | 3,22% | 554.710,00 |
| 13.04.2026 | 9,61 | 9,87 | 9,50 | 9,64 | -0,31% | 874.864,00 |
| 10.04.2026 | 9,77 | 9,88 | 9,50 | 9,67 | -0,92% | 467.438,00 |
| 09.04.2026 | 9,21 | 9,83 | 9,09 | 9,76 | 5,74% | 471.139,00 |
| 08.04.2026 | 9,63 | 9,71 | 9,19 | 9,23 | 0,22% | 295.863,00 |
| 07.04.2026 | 9,11 | 9,35 | 9,08 | 9,21 | -0,11% | 340.688,00 |
| 06.04.2026 | 8,76 | 9,33 | 8,73 | 9,22 | 5,13% | 600.381,00 |
| 02.04.2026 | 8,30 | 8,80 | 8,30 | 8,77 | 3,12% | 238.983,00 |
| 01.04.2026 | 8,43 | 8,74 | 8,43 | 8,51 | 2,72% | 381.313,00 |
| 31.03.2026 | 8,08 | 8,35 | 8,08 | 8,28 | 4,74% | 469.177,00 |
| 30.03.2026 | 8,01 | 8,08 | 7,83 | 7,91 | 1,09% | 410.551,00 |
| 27.03.2026 | 8,18 | 8,20 | 7,80 | 7,82 | -4,75% | 320.278,00 |
| 26.03.2026 | 8,39 | 8,63 | 8,19 | 8,21 | -2,38% | 462.812,00 |
| 25.03.2026 | 8,29 | 8,50 | 8,28 | 8,41 | 3,19% | 325.345,00 |
| 24.03.2026 | 8,01 | 8,50 | 7,84 | 8,15 | 0,00% | 375.943,00 |
| 23.03.2026 | 8,24 | 8,27 | 8,07 | 8,15 | 1,37% | 549.868,00 |
| 20.03.2026 | 8,37 | 8,46 | 8,01 | 8,04 | -3,02% | 514.502,00 |
| 19.03.2026 | 8,02 | 8,38 | 7,66 | 8,29 | 2,09% | 443.132,00 |
| 18.03.2026 | 8,42 | 8,50 | 8,08 | 8,12 | -2,87% | 535.042,00 |
| 17.03.2026 | 8,04 | 8,59 | 8,04 | 8,36 | 4,50% | 401.727,00 |
| 16.03.2026 | 7,91 | 8,11 | 7,69 | 8,00 | 2,30% | 578.199,00 |
| 13.03.2026 | 7,78 | 7,88 | 7,64 | 7,82 | 1,30% | 445.608,00 |
| 12.03.2026 | 7,88 | 8,06 | 7,71 | 7,72 | -3,62% | 535.569,00 |
| 11.03.2026 | 7,89 | 8,18 | 7,86 | 8,01 | 1,65% | 364.262,00 |
| 10.03.2026 | 8,09 | 8,19 | 7,84 | 7,88 | -2,60% | 497.698,00 |
| 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 |