28,980$
-1,56%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2024 | 29,34 | 30,00 | 28,77 | 28,98 | -1,56% | 333.126,00 |
| 06.11.2024 | 29,02 | 29,91 | 28,35 | 29,44 | 5,56% | 482.040,00 |
| 05.11.2024 | 27,34 | 28,25 | 27,34 | 27,89 | 1,57% | 257.262,00 |
| 04.11.2024 | 26,68 | 27,84 | 26,62 | 27,46 | 2,65% | 234.939,00 |
| 01.11.2024 | 26,50 | 27,22 | 26,38 | 26,75 | 1,60% | 187.573,00 |
| 31.10.2024 | 26,47 | 26,57 | 26,00 | 26,33 | -1,13% | 148.751,00 |
| 30.10.2024 | 26,50 | 27,24 | 26,48 | 26,63 | -0,37% | 134.870,00 |
| 29.10.2024 | 26,24 | 26,82 | 26,14 | 26,73 | 1,02% | 118.172,00 |
| 28.10.2024 | 26,51 | 26,78 | 26,35 | 26,46 | -0,04% | 99.880,00 |
| 25.10.2024 | 26,64 | 26,87 | 26,29 | 26,47 | -0,53% | 101.548,00 |
| 24.10.2024 | 26,93 | 27,04 | 26,46 | 26,61 | -0,93% | 155.576,00 |
| 23.10.2024 | 27,21 | 27,70 | 26,83 | 26,86 | 1,24% | 223.311,00 |
| 22.10.2024 | 26,50 | 26,72 | 26,02 | 26,53 | -0,41% | 123.124,00 |
| 21.10.2024 | 27,25 | 27,40 | 26,36 | 26,64 | -2,63% | 245.723,00 |
| 18.10.2024 | 26,84 | 27,73 | 26,84 | 27,36 | 2,36% | 302.107,00 |
| 17.10.2024 | 26,84 | 26,97 | 26,59 | 26,73 | -0,60% | 139.340,00 |
| 16.10.2024 | 26,57 | 27,04 | 26,43 | 26,89 | 1,82% | 200.865,00 |
| 15.10.2024 | 26,17 | 27,00 | 26,17 | 26,41 | 0,80% | 220.053,00 |
| 14.10.2024 | 25,95 | 26,50 | 25,73 | 26,20 | 1,08% | 148.830,00 |
| 11.10.2024 | 25,37 | 26,01 | 25,37 | 25,92 | 1,89% | 134.057,00 |
| 10.10.2024 | 25,20 | 25,50 | 24,82 | 25,44 | -0,35% | 195.085,00 |
| 09.10.2024 | 25,62 | 25,86 | 25,30 | 25,53 | -0,66% | 140.129,00 |
| 08.10.2024 | 25,91 | 26,23 | 25,47 | 25,70 | -0,39% | 268.822,00 |
| 07.10.2024 | 26,22 | 26,26 | 25,32 | 25,80 | -2,42% | 422.605,00 |
| 04.10.2024 | 26,34 | 26,56 | 26,02 | 26,44 | 2,01% | 156.473,00 |
| 03.10.2024 | 26,28 | 26,32 | 25,65 | 25,92 | -1,63% | 175.949,00 |
| 02.10.2024 | 26,04 | 26,56 | 26,04 | 26,35 | 0,30% | 173.589,00 |
| 01.10.2024 | 26,55 | 26,68 | 25,89 | 26,27 | -1,31% | 195.031,00 |
| 30.09.2024 | 27,18 | 27,56 | 26,25 | 26,62 | -0,86% | 231.176,00 |
| 27.09.2024 | 25,90 | 27,35 | 25,73 | 26,85 | 4,23% | 316.688,00 |
| 26.09.2024 | 25,63 | 25,90 | 25,45 | 25,76 | 1,74% | 275.134,00 |
| 25.09.2024 | 25,37 | 25,37 | 24,95 | 25,32 | -0,71% | 199.948,00 |
| 24.09.2024 | 25,37 | 25,64 | 25,10 | 25,50 | 0,87% | 141.661,00 |
| 23.09.2024 | 25,31 | 25,63 | 25,19 | 25,28 | 0,28% | 138.662,00 |
| 20.09.2024 | 25,10 | 25,70 | 25,03 | 25,21 | 0,28% | 1.066.660,00 |
| 19.09.2024 | 25,57 | 25,57 | 24,91 | 25,14 | 0,68% | 151.439,00 |
| 18.09.2024 | 25,20 | 25,67 | 24,94 | 24,97 | -0,99% | 190.760,00 |
| 17.09.2024 | 25,56 | 26,00 | 25,13 | 25,22 | -0,63% | 197.757,00 |
| 16.09.2024 | 25,37 | 25,64 | 25,15 | 25,38 | 0,51% | 177.280,00 |
| 13.09.2024 | 25,52 | 25,85 | 25,00 | 25,25 | 2,02% | 253.186,00 |
| 12.09.2024 | 24,52 | 25,15 | 24,40 | 24,75 | 1,73% | 190.118,00 |
| 11.09.2024 | 24,27 | 24,64 | 23,79 | 24,33 | -0,45% | 157.523,00 |
| 10.09.2024 | 24,49 | 24,71 | 24,15 | 24,44 | 0,37% | 176.436,00 |
| 09.09.2024 | 25,03 | 25,10 | 24,01 | 24,35 | -3,03% | 326.990,00 |
| 06.09.2024 | 25,58 | 25,61 | 24,74 | 25,11 | -1,95% | 165.921,00 |
| 05.09.2024 | 25,92 | 25,97 | 25,38 | 25,61 | -0,74% | 145.547,00 |
| 04.09.2024 | 26,12 | 26,32 | 25,37 | 25,80 | -1,49% | 172.919,00 |
| 03.09.2024 | 26,83 | 27,09 | 25,68 | 26,19 | -3,50% | 213.316,00 |
| 30.08.2024 | 26,96 | 27,25 | 26,66 | 27,14 | 1,04% | 167.782,00 |
| 29.08.2024 | 26,69 | 27,06 | 26,34 | 26,86 | 1,51% | 179.426,00 |
| 28.08.2024 | 26,49 | 26,83 | 26,35 | 26,46 | -0,11% | 177.856,00 |
| 27.08.2024 | 26,42 | 26,65 | 26,17 | 26,49 | -0,15% | 112.393,00 |
| 26.08.2024 | 26,42 | 26,75 | 26,32 | 26,53 | 1,18% | 219.637,00 |
| 23.08.2024 | 25,78 | 26,55 | 25,52 | 26,22 | 2,74% | 188.831,00 |
| 22.08.2024 | 25,49 | 25,64 | 25,15 | 25,52 | 0,63% | 108.337,00 |
| 21.08.2024 | 25,14 | 25,62 | 24,88 | 25,36 | 1,68% | 164.853,00 |
| 20.08.2024 | 25,17 | 25,25 | 24,84 | 24,94 | -1,15% | 150.301,00 |
| 19.08.2024 | 25,01 | 25,41 | 24,89 | 25,23 | 0,76% | 157.057,00 |
| 16.08.2024 | 25,21 | 25,39 | 25,02 | 25,04 | -0,79% | 225.585,00 |
| 15.08.2024 | 25,00 | 25,92 | 24,69 | 25,24 | 2,98% | 267.103,00 |
| 14.08.2024 | 25,15 | 25,39 | 24,02 | 24,51 | -2,27% | 274.061,00 |
| 13.08.2024 | 25,39 | 25,42 | 24,72 | 25,08 | -0,20% | 253.170,00 |
| 12.08.2024 | 24,91 | 25,27 | 24,48 | 25,13 | 1,13% | 203.180,00 |
| 09.08.2024 | 25,94 | 27,18 | 24,18 | 24,85 | -1,89% | 333.796,00 |
| 08.08.2024 | 25,35 | 25,86 | 25,05 | 25,33 | 0,72% | 275.237,00 |
| 07.08.2024 | 25,54 | 25,58 | 24,62 | 25,15 | -0,98% | 395.988,00 |
| 06.08.2024 | 25,13 | 25,87 | 24,96 | 25,40 | 1,60% | 211.189,00 |
| 05.08.2024 | 24,53 | 25,19 | 23,80 | 25,00 | -4,29% | 489.950,00 |
| 02.08.2024 | 26,00 | 26,27 | 25,51 | 26,12 | -2,39% | 261.521,00 |
| 01.08.2024 | 27,04 | 27,43 | 26,16 | 26,76 | -1,44% | 215.964,00 |
| 31.07.2024 | 27,39 | 27,82 | 26,58 | 27,15 | -0,29% | 231.509,00 |
| 30.07.2024 | 27,33 | 27,55 | 26,93 | 27,23 | -0,26% | 156.293,00 |
| 29.07.2024 | 27,55 | 27,70 | 27,12 | 27,30 | -0,66% | 203.449,00 |
| 26.07.2024 | 27,82 | 28,03 | 27,16 | 27,48 | 0,07% | 151.605,00 |
| 25.07.2024 | 27,98 | 28,21 | 27,20 | 27,46 | -1,96% | 219.219,00 |
| 24.07.2024 | 27,71 | 28,46 | 27,62 | 28,01 | 0,43% | 220.295,00 |
| 23.07.2024 | 27,43 | 28,50 | 27,19 | 27,89 | 1,53% | 267.506,00 |
| 22.07.2024 | 27,20 | 27,69 | 26,85 | 27,47 | 0,92% | 168.816,00 |
| 19.07.2024 | 27,25 | 27,62 | 26,95 | 27,22 | 0,59% | 217.558,00 |
| 18.07.2024 | 27,61 | 28,10 | 26,71 | 27,06 | -3,01% | 241.263,00 |
| 17.07.2024 | 28,22 | 28,85 | 27,45 | 27,90 | -1,97% | 305.532,00 |
| 16.07.2024 | 28,00 | 29,24 | 27,99 | 28,46 | 2,82% | 465.488,00 |
| 15.07.2024 | 27,50 | 27,98 | 27,00 | 27,68 | 1,47% | 426.694,00 |
| 12.07.2024 | 26,77 | 27,35 | 26,61 | 27,28 | 2,56% | 457.314,00 |
| 11.07.2024 | 26,46 | 26,91 | 26,23 | 26,60 | 2,31% | 296.800,00 |
| 10.07.2024 | 25,94 | 26,03 | 25,59 | 26,00 | 0,54% | 126.903,00 |
| 09.07.2024 | 25,63 | 25,89 | 25,37 | 25,86 | 0,82% | 204.432,00 |
| 08.07.2024 | 25,52 | 26,13 | 25,44 | 25,65 | 1,50% | 281.852,00 |
| 05.07.2024 | 25,69 | 25,83 | 24,44 | 25,27 | -2,24% | 297.042,00 |
| 03.07.2024 | 25,65 | 25,99 | 25,32 | 25,85 | 0,78% | 176.894,00 |
| 02.07.2024 | 25,62 | 26,26 | 25,17 | 25,65 | 0,79% | 457.040,00 |
| 01.07.2024 | 25,48 | 25,72 | 25,13 | 25,45 | -0,78% | 226.728,00 |
| 28.06.2024 | 25,13 | 25,74 | 25,00 | 25,65 | 3,22% | 1.077.578,00 |
| 27.06.2024 | 24,49 | 25,17 | 24,49 | 24,85 | 2,05% | 385.776,00 |
| 26.06.2024 | 23,33 | 24,38 | 23,33 | 24,35 | 3,35% | 310.787,00 |
| 25.06.2024 | 23,05 | 23,56 | 22,99 | 23,56 | 1,86% | 141.596,00 |
| 24.06.2024 | 23,36 | 23,63 | 23,11 | 23,13 | -0,86% | 121.472,00 |
| 21.06.2024 | 23,11 | 23,48 | 23,05 | 23,33 | 1,00% | 401.195,00 |
| 20.06.2024 | 23,08 | 23,48 | 22,86 | 23,10 | -0,39% | 112.996,00 |
| 18.06.2024 | 23,26 | 23,47 | 23,00 | 23,19 | 0,09% | 127.440,00 |