20,088$
-2,30%
Echtzeit-Aktienkurs CryoPort
Bid:
Ask:
Aktienkurse zur CryoPort Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,30 | 20,37 | 19,49 | 20,10 | -2,24% | 659.177,00 |
| 11.11.2026 | 20,98 | 21,78 | 20,47 | 20,56 | -0,84% | 1.196.789,00 |
| 10.11.2026 | 20,14 | 20,99 | 19,22 | 20,74 | 1,34% | 1.730.502,00 |
| 09.11.2026 | 19,28 | 20,57 | 18,80 | 20,46 | 7,12% | 2.959.385,00 |
| 06.11.2026 | 17,50 | 19,53 | 17,17 | 19,10 | 19,00% | 2.586.158,00 |
| 05.11.2026 | 16,49 | 16,50 | 15,51 | 16,05 | -3,89% | 2.123.094,00 |
| 04.11.2026 | 16,71 | 17,03 | 16,22 | 16,70 | 1,46% | 1.249.363,00 |
| 03.11.2026 | 16,28 | 16,96 | 16,28 | 16,46 | 1,42% | 2.506.998,00 |
| 02.11.2026 | 17,45 | 17,51 | 16,09 | 16,23 | -6,13% | 1.234.208,00 |
| 30.10.2026 | 17,94 | 18,25 | 17,14 | 17,29 | -5,47% | 1.041.227,00 |
| 29.10.2026 | 18,65 | 18,69 | 18,24 | 18,29 | -1,88% | 2.228.187,00 |
| 28.10.2026 | 18,33 | 18,88 | 18,13 | 18,64 | 1,25% | 657.325,00 |
| 27.10.2026 | 17,82 | 18,44 | 17,60 | 18,41 | 3,49% | 640.171,00 |
| 26.10.2026 | 17,97 | 18,19 | 17,67 | 17,79 | -1,06% | 438.338,00 |
| 23.10.2026 | 17,68 | 18,00 | 17,28 | 17,98 | 0,84% | 529.508,00 |
| 22.10.2026 | 18,42 | 18,73 | 17,55 | 17,83 | -3,78% | 792.360,00 |
| 21.10.2026 | 17,42 | 18,67 | 17,42 | 18,53 | 6,37% | 812.572,00 |
| 20.10.2026 | 16,91 | 17,51 | 16,91 | 17,42 | 2,53% | 1.086.042,00 |
| 19.10.2026 | 16,93 | 17,27 | 16,86 | 16,99 | 0,89% | 517.368,00 |
| 16.10.2026 | 17,01 | 17,14 | 16,66 | 16,84 | -1,29% | 706.427,00 |
| 15.10.2026 | 16,49 | 17,13 | 16,13 | 17,06 | 2,52% | 455.026,00 |
| 14.10.2026 | 16,64 | 17,16 | 16,57 | 16,64 | -1,77% | 558.178,00 |
| 13.10.2026 | 17,11 | 17,14 | 16,79 | 16,94 | 0,53% | 575.584,00 |
| 12.10.2026 | 17,22 | 17,28 | 16,56 | 16,85 | -2,88% | 602.228,00 |
| 09.10.2026 | 16,90 | 17,66 | 16,90 | 17,35 | 2,57% | 479.870,00 |
| 08.10.2026 | 17,20 | 17,42 | 16,65 | 16,92 | -2,45% | 1.206.904,00 |
| 07.10.2026 | 17,36 | 17,55 | 17,13 | 17,34 | -2,58% | 1.365.531,00 |
| 06.10.2026 | 18,36 | 18,36 | 17,45 | 17,80 | -1,93% | 1.169.995,00 |
| 05.10.2026 | 17,30 | 18,24 | 17,30 | 18,15 | 4,13% | 1.054.703,00 |
| 02.10.2026 | 17,57 | 18,06 | 17,36 | 17,43 | 0,40% | 709.905,00 |
| 01.10.2026 | 17,40 | 17,53 | 17,00 | 17,36 | -0,23% | 1.044.512,00 |
| 30.09.2026 | 17,38 | 17,59 | 17,25 | 17,40 | 0,40% | 571.604,00 |
| 29.09.2026 | 17,38 | 17,55 | 17,06 | 17,33 | -0,35% | 931.693,00 |
| 28.09.2026 | 17,29 | 17,56 | 17,11 | 17,39 | -0,11% | 732.391,00 |
| 25.09.2026 | 17,36 | 17,59 | 17,22 | 17,41 | 0,06% | 729.942,00 |
| 24.09.2026 | 17,33 | 17,98 | 17,25 | 17,40 | -0,57% | 694.836,00 |
| 23.09.2026 | 17,46 | 17,64 | 17,00 | 17,50 | -0,43% | 568.868,00 |
| 22.09.2026 | 17,79 | 17,85 | 17,40 | 17,58 | -0,26% | 587.961,00 |
| 21.09.2026 | 17,17 | 17,65 | 17,00 | 17,62 | 3,53% | 760.639,00 |
| 18.09.2026 | 16,67 | 17,05 | 16,51 | 17,02 | 1,37% | 856.799,00 |
| 17.09.2026 | 16,80 | 17,12 | 16,55 | 16,79 | 1,70% | 753.472,00 |
| 16.09.2026 | 16,29 | 16,90 | 16,29 | 16,51 | 1,23% | 590.579,00 |
| 15.09.2026 | 15,83 | 16,43 | 15,83 | 16,31 | 2,13% | 688.268,00 |
| 14.09.2026 | 15,39 | 15,98 | 15,39 | 15,97 | 2,70% | 473.607,00 |
| 11.09.2026 | 15,46 | 15,80 | 15,39 | 15,55 | 1,77% | 473.832,00 |
| 10.09.2026 | 14,84 | 15,36 | 14,84 | 15,28 | 0,92% | 470.631,00 |
| 09.09.2026 | 15,47 | 15,62 | 15,08 | 15,14 | -2,20% | 531.881,00 |
| 08.09.2026 | 15,63 | 15,64 | 15,23 | 15,48 | -2,09% | 544.701,00 |
| 04.09.2026 | 15,65 | 16,00 | 15,49 | 15,81 | -0,32% | 316.809,00 |
| 03.09.2026 | 16,25 | 16,25 | 15,50 | 15,86 | 0,51% | 467.639,00 |
| 02.09.2026 | 15,61 | 16,16 | 15,56 | 15,78 | 1,41% | 420.140,00 |
| 01.09.2026 | 15,77 | 16,05 | 15,41 | 15,56 | -2,75% | 445.060,00 |
| 31.08.2026 | 15,92 | 16,06 | 15,77 | 16,00 | -0,56% | 482.507,00 |
| 28.08.2026 | 16,54 | 16,63 | 15,85 | 16,09 | -2,90% | 431.157,00 |
| 27.08.2026 | 16,49 | 16,91 | 16,47 | 16,57 | 0,00% | 328.671,00 |
| 26.08.2026 | 17,08 | 17,08 | 16,27 | 16,57 | -0,90% | 267.327,00 |
| 25.08.2026 | 16,51 | 16,94 | 16,42 | 16,72 | 2,39% | 476.778,00 |
| 24.08.2026 | 17,00 | 17,01 | 16,10 | 16,33 | -4,67% | 493.273,00 |
| 21.08.2026 | 16,80 | 17,20 | 16,33 | 17,13 | 2,51% | 1.028.864,00 |
| 20.08.2026 | 16,07 | 16,83 | 16,07 | 16,71 | 2,39% | 879.061,00 |
| 19.08.2026 | 15,40 | 16,58 | 15,40 | 16,32 | 8,15% | 999.289,00 |
| 18.08.2026 | 15,23 | 15,33 | 14,88 | 15,09 | -1,50% | 456.217,00 |
| 17.08.2026 | 15,15 | 15,38 | 15,04 | 15,32 | 0,46% | 382.776,00 |
| 14.08.2026 | 15,00 | 15,35 | 14,80 | 15,25 | 0,79% | 345.473,00 |
| 13.08.2026 | 14,96 | 15,34 | 14,82 | 15,13 | 2,23% | 394.527,00 |
| 12.08.2026 | 14,96 | 15,02 | 14,60 | 14,80 | -0,94% | 425.483,00 |
| 11.08.2026 | 15,03 | 15,19 | 14,61 | 14,94 | 0,81% | 624.759,00 |
| 10.08.2026 | 14,86 | 15,07 | 14,35 | 14,82 | -1,98% | 614.771,00 |
| 07.08.2026 | 15,33 | 15,42 | 14,32 | 15,12 | 2,79% | 1.069.240,00 |
| 06.08.2026 | 15,31 | 15,33 | 14,67 | 14,71 | -3,48% | 635.073,00 |
| 05.08.2026 | 15,22 | 15,42 | 15,05 | 15,24 | 0,20% | 363.989,00 |
| 04.08.2026 | 15,50 | 15,60 | 15,09 | 15,21 | -1,84% | 581.097,00 |
| 03.08.2026 | 15,15 | 15,50 | 14,99 | 15,50 | 2,68% | 424.495,00 |
| 31.07.2026 | 15,32 | 15,33 | 14,85 | 15,09 | -1,57% | 396.076,00 |
| 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 |