19,400$
-3,48%
Echtzeit-Aktienkurs Artivion
Bid:
Ask:
Aktienkurse zur Artivion Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,06 | 20,77 | 19,20 | 19,40 | -3,48% | 855.181,00 |
| 11.11.2026 | 20,25 | 20,73 | 19,82 | 20,10 | -1,81% | 646.201,00 |
| 10.11.2026 | 20,43 | 20,69 | 19,21 | 20,47 | -0,82% | 997.934,00 |
| 09.11.2026 | 20,32 | 21,06 | 19,33 | 20,64 | 2,13% | 1.660.280,00 |
| 06.11.2026 | 22,19 | 23,01 | 19,74 | 20,21 | -20,21% | 3.246.943,00 |
| 05.11.2026 | 26,93 | 27,00 | 24,69 | 25,33 | -4,23% | 1.127.692,00 |
| 04.11.2026 | 24,49 | 26,69 | 24,45 | 26,45 | 11,56% | 1.085.613,00 |
| 03.11.2026 | 23,56 | 23,94 | 23,22 | 23,71 | 0,55% | 645.725,00 |
| 02.11.2026 | 22,82 | 23,93 | 22,82 | 23,58 | 4,43% | 626.155,00 |
| 30.10.2026 | 23,62 | 23,62 | 21,85 | 22,58 | -3,67% | 627.372,00 |
| 29.10.2026 | 23,62 | 23,80 | 23,05 | 23,44 | 2,27% | 418.195,00 |
| 28.10.2026 | 22,59 | 23,38 | 22,59 | 22,92 | -0,09% | 420.507,00 |
| 27.10.2026 | 22,98 | 23,15 | 22,61 | 22,94 | -0,17% | 405.107,00 |
| 26.10.2026 | 23,25 | 23,63 | 22,91 | 22,98 | -1,37% | 365.020,00 |
| 23.10.2026 | 23,88 | 24,20 | 22,91 | 23,30 | -2,80% | 415.345,00 |
| 22.10.2026 | 23,03 | 24,24 | 23,03 | 23,97 | 4,67% | 544.399,00 |
| 21.10.2026 | 22,76 | 23,31 | 22,69 | 22,90 | -0,82% | 473.805,00 |
| 20.10.2026 | 22,95 | 23,69 | 22,81 | 23,09 | 3,64% | 631.061,00 |
| 19.10.2026 | 21,68 | 22,51 | 21,52 | 22,28 | 2,30% | 465.116,00 |
| 16.10.2026 | 21,83 | 22,37 | 21,64 | 21,78 | -0,41% | 433.646,00 |
| 15.10.2026 | 22,02 | 22,49 | 21,53 | 21,87 | 1,58% | 512.463,00 |
| 14.10.2026 | 21,32 | 21,75 | 21,08 | 21,53 | 0,80% | 482.346,00 |
| 13.10.2026 | 21,83 | 22,40 | 21,30 | 21,36 | -1,97% | 663.263,00 |
| 12.10.2026 | 21,21 | 21,91 | 21,09 | 21,79 | 2,49% | 436.534,00 |
| 09.10.2026 | 21,15 | 21,60 | 20,21 | 21,26 | 0,24% | 341.684,00 |
| 08.10.2026 | 21,45 | 21,45 | 20,89 | 21,21 | -1,85% | 602.105,00 |
| 07.10.2026 | 21,80 | 22,40 | 21,59 | 21,61 | -1,05% | 351.956,00 |
| 06.10.2026 | 22,83 | 23,31 | 21,65 | 21,84 | -3,41% | 492.050,00 |
| 05.10.2026 | 22,21 | 23,04 | 22,16 | 22,61 | 1,34% | 734.196,00 |
| 02.10.2026 | 22,07 | 22,72 | 21,60 | 22,31 | 1,73% | 559.445,00 |
| 01.10.2026 | 22,87 | 23,11 | 21,86 | 21,93 | -3,90% | 491.689,00 |
| 30.09.2026 | 22,91 | 23,11 | 22,64 | 22,82 | -0,17% | 499.910,00 |
| 29.09.2026 | 22,90 | 23,07 | 22,41 | 22,86 | -0,39% | 333.842,00 |
| 28.09.2026 | 22,63 | 23,21 | 22,42 | 22,95 | 1,41% | 446.026,00 |
| 25.09.2026 | 23,06 | 23,30 | 22,52 | 22,63 | -1,74% | 502.661,00 |
| 24.09.2026 | 23,59 | 23,72 | 23,00 | 23,03 | -2,12% | 566.954,00 |
| 23.09.2026 | 24,15 | 24,76 | 23,03 | 23,53 | -2,49% | 503.709,00 |
| 22.09.2026 | 23,93 | 24,15 | 23,44 | 24,13 | 2,12% | 605.334,00 |
| 21.09.2026 | 23,27 | 23,72 | 22,92 | 23,63 | 1,20% | 569.143,00 |
| 18.09.2026 | 23,80 | 24,26 | 23,30 | 23,35 | -2,22% | 1.911.063,00 |
| 17.09.2026 | 24,96 | 25,14 | 23,71 | 23,88 | -4,56% | 572.579,00 |
| 16.09.2026 | 25,33 | 25,48 | 24,96 | 25,02 | -1,42% | 683.237,00 |
| 15.09.2026 | 24,89 | 25,75 | 24,40 | 25,38 | 1,64% | 949.002,00 |
| 14.09.2026 | 25,61 | 25,74 | 24,83 | 24,97 | -0,44% | 598.561,00 |
| 11.09.2026 | 24,82 | 25,28 | 24,40 | 25,08 | 1,74% | 539.823,00 |
| 10.09.2026 | 25,40 | 25,40 | 24,50 | 24,65 | -2,26% | 694.540,00 |
| 09.09.2026 | 25,15 | 25,72 | 24,72 | 25,22 | 0,36% | 553.793,00 |
| 08.09.2026 | 25,59 | 25,81 | 24,92 | 25,13 | -1,72% | 618.974,00 |
| 04.09.2026 | 25,37 | 25,69 | 25,18 | 25,57 | -0,20% | 418.342,00 |
| 03.09.2026 | 26,50 | 26,90 | 25,45 | 25,62 | -2,73% | 438.644,00 |
| 02.09.2026 | 26,93 | 27,92 | 26,29 | 26,34 | -2,77% | 549.492,00 |
| 01.09.2026 | 27,37 | 27,95 | 26,92 | 27,09 | 0,37% | 674.516,00 |
| 31.08.2026 | 26,46 | 27,10 | 25,86 | 26,99 | 0,82% | 669.063,00 |
| 28.08.2026 | 26,71 | 27,11 | 26,69 | 26,77 | 0,37% | 466.494,00 |
| 27.08.2026 | 26,92 | 27,34 | 26,58 | 26,67 | -1,95% | 440.842,00 |
| 26.08.2026 | 26,18 | 27,42 | 26,02 | 27,20 | 3,11% | 608.837,00 |
| 25.08.2026 | 26,89 | 27,15 | 26,19 | 26,38 | -1,90% | 735.184,00 |
| 24.08.2026 | 28,01 | 28,17 | 26,77 | 26,89 | -4,24% | 1.035.890,00 |
| 21.08.2026 | 28,48 | 28,61 | 27,82 | 28,08 | 0,36% | 484.819,00 |
| 20.08.2026 | 28,49 | 29,01 | 27,77 | 27,98 | -2,91% | 817.842,00 |
| 19.08.2026 | 29,33 | 30,14 | 28,80 | 28,82 | -0,28% | 677.951,00 |
| 18.08.2026 | 28,80 | 29,98 | 28,62 | 28,90 | 2,05% | 846.500,00 |
| 17.08.2026 | 28,73 | 29,07 | 28,29 | 28,32 | -2,81% | 496.043,00 |
| 14.08.2026 | 28,84 | 29,24 | 28,27 | 29,14 | 2,57% | 837.598,00 |
| 13.08.2026 | 28,38 | 28,77 | 28,06 | 28,41 | -0,80% | 774.536,00 |
| 12.08.2026 | 27,95 | 29,34 | 27,73 | 28,64 | 0,88% | 758.688,00 |
| 11.08.2026 | 26,26 | 28,66 | 26,26 | 28,39 | 7,91% | 883.993,00 |
| 10.08.2026 | 26,83 | 27,31 | 26,21 | 26,31 | -2,99% | 727.477,00 |
| 07.08.2026 | 26,90 | 28,27 | 26,73 | 27,12 | 2,07% | 1.081.459,00 |
| 06.08.2026 | 26,56 | 27,82 | 26,31 | 26,57 | 1,53% | 1.108.751,00 |
| 05.08.2026 | 26,77 | 27,32 | 25,79 | 26,17 | -2,71% | 963.741,00 |
| 04.08.2026 | 27,28 | 27,73 | 26,70 | 26,90 | -2,07% | 569.672,00 |
| 03.08.2026 | 27,35 | 28,29 | 27,17 | 27,47 | 2,39% | 830.506,00 |
| 31.07.2026 | 27,21 | 27,56 | 26,61 | 26,83 | -3,04% | 614.644,00 |
| 30.07.2026 | 27,45 | 28,02 | 27,26 | 27,67 | 0,44% | 693.785,00 |
| 29.07.2026 | 27,43 | 28,03 | 27,28 | 27,55 | 2,00% | 764.038,00 |
| 28.07.2026 | 26,60 | 27,89 | 26,56 | 27,01 | 3,49% | 510.728,00 |
| 27.07.2026 | 25,58 | 26,38 | 25,56 | 26,10 | 3,24% | 427.592,00 |
| 24.07.2026 | 25,08 | 25,59 | 24,82 | 25,28 | 1,12% | 370.038,00 |
| 23.07.2026 | 24,90 | 25,13 | 24,55 | 25,00 | -0,56% | 585.584,00 |
| 22.07.2026 | 25,18 | 25,40 | 24,71 | 25,14 | 0,80% | 422.280,00 |
| 21.07.2026 | 25,02 | 25,41 | 24,87 | 24,94 | -1,69% | 535.245,00 |
| 20.07.2026 | 24,80 | 25,68 | 24,73 | 25,37 | 1,24% | 460.290,00 |
| 17.07.2026 | 25,45 | 25,85 | 24,79 | 25,06 | -2,60% | 535.319,00 |
| 16.07.2026 | 24,45 | 26,06 | 24,34 | 25,73 | 5,84% | 878.847,00 |
| 15.07.2026 | 23,19 | 24,39 | 23,18 | 24,31 | 5,10% | 533.918,00 |
| 14.07.2026 | 23,59 | 23,74 | 22,83 | 23,13 | -3,75% | 400.931,00 |
| 13.07.2026 | 24,18 | 24,57 | 23,78 | 24,03 | -0,25% | 357.590,00 |
| 10.07.2026 | 24,20 | 24,23 | 23,66 | 24,09 | -0,08% | 333.271,00 |
| 09.07.2026 | 23,31 | 24,30 | 23,20 | 24,11 | 2,25% | 393.508,00 |
| 08.07.2026 | 24,13 | 24,40 | 23,47 | 23,58 | -3,60% | 665.780,00 |
| 07.07.2026 | 25,00 | 25,38 | 24,22 | 24,46 | -0,81% | 572.434,00 |
| 06.07.2026 | 24,03 | 24,83 | 23,50 | 24,66 | 2,88% | 690.814,00 |
| 02.07.2026 | 23,90 | 24,15 | 23,31 | 23,97 | 1,78% | 698.425,00 |
| 01.07.2026 | 23,08 | 23,79 | 22,74 | 23,55 | 4,81% | 854.120,00 |
| 30.06.2026 | 21,88 | 22,67 | 21,30 | 22,47 | 0,36% | 913.631,00 |
| 29.06.2026 | 23,87 | 23,87 | 22,34 | 22,39 | -5,17% | 1.017.308,00 |
| 26.06.2026 | 22,56 | 24,04 | 22,49 | 23,61 | 4,19% | 2.614.166,00 |
| 25.06.2026 | 22,03 | 23,49 | 22,03 | 22,66 | 2,86% | 1.161.724,00 |
| 24.06.2026 | 20,73 | 22,11 | 20,73 | 22,03 | 6,53% | 915.175,00 |