15,391$
0,40%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,12 | 15,43 | 14,95 | 15,33 | 2,68% | 373.321,00 |
| 29.07.2026 | 15,23 | 15,38 | 14,78 | 14,93 | -1,58% | 556.346,00 |
| 28.07.2026 | 15,06 | 15,49 | 15,05 | 15,17 | 0,20% | 448.170,00 |
| 27.07.2026 | 15,37 | 15,68 | 14,84 | 15,14 | -1,50% | 783.452,00 |
| 24.07.2026 | 16,59 | 16,59 | 15,33 | 15,37 | -4,12% | 589.825,00 |
| 23.07.2026 | 16,36 | 16,71 | 15,88 | 16,03 | -2,35% | 799.231,00 |
| 22.07.2026 | 16,13 | 16,74 | 16,13 | 16,42 | 1,08% | 600.138,00 |
| 21.07.2026 | 15,71 | 16,32 | 14,62 | 16,24 | 3,37% | 973.427,00 |
| 20.07.2026 | 16,50 | 16,57 | 15,61 | 15,71 | -4,85% | 541.043,00 |
| 17.07.2026 | 16,18 | 16,89 | 16,16 | 16,51 | 0,06% | 702.118,00 |
| 16.07.2026 | 16,38 | 16,61 | 16,11 | 16,50 | -0,39% | 736.431,00 |
| 15.07.2026 | 16,07 | 16,83 | 15,93 | 16,57 | 3,08% | 1.121.046,00 |
| 14.07.2026 | 15,89 | 16,13 | 15,38 | 16,07 | 2,32% | 501.274,00 |
| 13.07.2026 | 15,98 | 16,27 | 15,56 | 15,71 | -2,88% | 524.950,00 |
| 10.07.2026 | 15,79 | 16,17 | 15,60 | 16,17 | 2,86% | 540.098,00 |
| 09.07.2026 | 15,44 | 15,95 | 15,38 | 15,72 | 3,01% | 640.882,00 |
| 08.07.2026 | 14,89 | 15,28 | 14,73 | 15,26 | 1,40% | 525.738,00 |
| 07.07.2026 | 15,28 | 15,49 | 14,75 | 15,05 | -1,21% | 785.416,00 |
| 06.07.2026 | 15,40 | 15,53 | 15,02 | 15,24 | -1,65% | 538.382,00 |
| 02.07.2026 | 15,86 | 16,25 | 15,46 | 15,49 | -2,27% | 602.360,00 |
| 01.07.2026 | 15,66 | 16,65 | 15,59 | 15,85 | 0,96% | 1.141.128,00 |
| 30.06.2026 | 16,09 | 16,13 | 15,30 | 15,70 | -3,50% | 958.076,00 |
| 29.06.2026 | 16,27 | 16,49 | 15,85 | 16,27 | 1,69% | 964.728,00 |
| 26.06.2026 | 15,71 | 16,08 | 15,53 | 16,00 | 0,76% | 1.731.277,00 |
| 25.06.2026 | 15,66 | 16,16 | 15,60 | 15,88 | 2,32% | 736.630,00 |
| 24.06.2026 | 14,63 | 15,74 | 14,63 | 15,52 | 5,08% | 1.543.431,00 |
| 23.06.2026 | 14,67 | 15,04 | 14,61 | 14,77 | 0,07% | 443.681,00 |
| 22.06.2026 | 15,02 | 15,23 | 14,37 | 14,76 | -1,42% | 477.942,00 |
| 19.06.2026 | 14,96 | 14,97 | 14,96 | 14,97 | -0,25% | - |
| 18.06.2026 | 14,86 | 15,08 | 14,69 | 15,01 | 3,02% | 525.452,00 |
| 17.06.2026 | 14,68 | 15,22 | 14,51 | 14,57 | -1,02% | 679.359,00 |
| 16.06.2026 | 14,85 | 14,94 | 14,57 | 14,72 | -0,74% | 483.002,00 |
| 15.06.2026 | 14,89 | 14,95 | 14,40 | 14,83 | 1,44% | 544.969,00 |
| 12.06.2026 | 14,45 | 14,67 | 14,30 | 14,62 | 1,85% | 502.107,00 |
| 11.06.2026 | 14,93 | 15,12 | 14,29 | 14,36 | -2,81% | 1.527.560,00 |
| 10.06.2026 | 15,01 | 15,41 | 14,61 | 14,77 | -2,70% | 680.668,00 |
| 09.06.2026 | 15,47 | 15,54 | 14,69 | 15,18 | -2,00% | 1.012.307,00 |
| 08.06.2026 | 15,86 | 16,00 | 15,35 | 15,49 | -1,34% | 573.283,00 |
| 05.06.2026 | 16,10 | 16,10 | 15,52 | 15,70 | -2,82% | 710.826,00 |
| 04.06.2026 | 16,35 | 16,73 | 16,05 | 16,16 | -2,09% | 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 |