44,870$
-5,54%
Echtzeit-Aktienkurs CRYOLIFE INC. DL-,01
Bid:
Ask:
Aktienkurse zur CRYOLIFE INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 47,39 | 47,39 | 44,70 | 44,87 | -5,54% | 535.060,00 |
| 06.11.2025 | 46,34 | 47,69 | 45,78 | 47,50 | 2,13% | 724.167,00 |
| 05.11.2025 | 45,77 | 47,10 | 45,27 | 46,51 | 1,64% | 513.285,00 |
| 04.11.2025 | 45,47 | 46,58 | 45,19 | 45,76 | 0,15% | 276.330,00 |
| 03.11.2025 | 45,43 | 46,02 | 44,20 | 45,69 | 0,71% | 459.056,00 |
| 31.10.2025 | 45,52 | 46,06 | 45,27 | 45,37 | -0,61% | 525.406,00 |
| 30.10.2025 | 44,99 | 46,19 | 44,99 | 45,65 | 1,47% | 332.022,00 |
| 29.10.2025 | 45,05 | 45,83 | 44,70 | 44,99 | -0,60% | 513.394,00 |
| 28.10.2025 | 44,48 | 45,79 | 44,42 | 45,26 | 1,16% | 487.874,00 |
| 27.10.2025 | 43,70 | 45,00 | 43,25 | 44,74 | 3,09% | 454.532,00 |
| 24.10.2025 | 43,11 | 43,91 | 43,08 | 43,40 | 0,00% | 352.132,00 |
| 23.10.2025 | 43,14 | 43,48 | 42,59 | 43,40 | -0,16% | 252.596,00 |
| 22.10.2025 | 42,06 | 43,51 | 41,98 | 43,47 | 2,77% | 341.050,00 |
| 21.10.2025 | 42,51 | 42,62 | 42,00 | 42,30 | -0,73% | 210.372,00 |
| 20.10.2025 | 42,45 | 42,78 | 42,07 | 42,61 | 1,26% | 232.970,00 |
| 17.10.2025 | 41,22 | 42,10 | 41,22 | 42,08 | 1,30% | 182.849,00 |
| 16.10.2025 | 41,75 | 42,42 | 41,48 | 41,54 | 0,02% | 238.618,00 |
| 15.10.2025 | 41,16 | 41,76 | 40,99 | 41,53 | 1,24% | 228.000,00 |
| 14.10.2025 | 40,39 | 41,26 | 40,24 | 41,02 | 0,96% | 243.601,00 |
| 13.10.2025 | 40,69 | 41,03 | 39,98 | 40,63 | 1,07% | 292.883,00 |
| 10.10.2025 | 40,76 | 40,76 | 39,41 | 40,20 | -0,37% | 305.783,00 |
| 09.10.2025 | 41,09 | 41,30 | 40,30 | 40,35 | -1,56% | 140.449,00 |
| 08.10.2025 | 40,54 | 41,21 | 39,30 | 40,99 | 1,18% | 213.920,00 |
| 07.10.2025 | 40,93 | 40,99 | 40,12 | 40,51 | -0,59% | 286.739,00 |
| 06.10.2025 | 41,22 | 41,42 | 40,67 | 40,75 | 0,39% | 252.023,00 |
| 02.10.2025 | 40,44 | 41,02 | 40,44 | 40,59 | -1,26% | 252.212,00 |
| 01.10.2025 | 42,10 | 42,10 | 38,95 | 41,11 | -2,91% | 463.362,00 |
| 30.09.2025 | 42,00 | 42,55 | 41,78 | 42,34 | 0,71% | 483.579,00 |
| 29.09.2025 | 42,00 | 42,30 | 41,19 | 42,04 | 2,39% | 368.766,00 |
| 26.09.2025 | 40,51 | 41,08 | 40,32 | 41,06 | 1,56% | 453.320,00 |
| 25.09.2025 | 40,43 | 40,83 | 40,08 | 40,43 | -1,17% | 422.828,00 |
| 24.09.2025 | 40,95 | 41,08 | 40,53 | 40,91 | -0,46% | 310.467,00 |
| 23.09.2025 | 41,23 | 41,56 | 40,93 | 41,10 | 0,00% | 517.322,00 |
| 22.09.2025 | 40,41 | 41,17 | 40,33 | 41,10 | 1,36% | 307.024,00 |
| 19.09.2025 | 41,44 | 41,67 | 40,40 | 40,55 | -1,96% | 1.234.702,00 |
| 18.09.2025 | 40,23 | 41,44 | 39,66 | 41,36 | 3,53% | 476.949,00 |
| 17.09.2025 | 40,06 | 40,35 | 39,57 | 39,95 | 0,99% | 476.938,00 |
| 16.09.2025 | 39,62 | 40,15 | 39,27 | 39,56 | -0,50% | 402.954,00 |
| 15.09.2025 | 40,65 | 40,73 | 39,72 | 39,76 | -2,31% | 282.911,00 |
| 12.09.2025 | 42,17 | 42,19 | 40,53 | 40,70 | -3,81% | 432.126,00 |
| 11.09.2025 | 41,21 | 42,32 | 41,01 | 42,31 | 3,09% | 450.201,00 |
| 10.09.2025 | 42,28 | 42,58 | 40,80 | 41,04 | -3,32% | 369.827,00 |
| 09.09.2025 | 43,28 | 43,55 | 41,75 | 42,45 | -2,28% | 483.299,00 |
| 08.09.2025 | 43,53 | 43,95 | 42,91 | 43,44 | -0,11% | 362.295,00 |
| 05.09.2025 | 44,03 | 44,18 | 43,06 | 43,49 | -1,23% | 357.217,00 |
| 04.09.2025 | 43,18 | 44,34 | 42,92 | 44,03 | 1,64% | 390.507,00 |
| 03.09.2025 | 44,08 | 44,47 | 42,72 | 43,32 | -0,89% | 342.251,00 |
| 02.09.2025 | 43,63 | 44,42 | 43,31 | 43,71 | -0,50% | 421.466,00 |
| 29.08.2025 | 43,92 | 44,09 | 43,43 | 43,93 | 0,27% | 342.981,00 |
| 28.08.2025 | 43,75 | 44,14 | 43,21 | 43,81 | 0,16% | 447.059,00 |
| 27.08.2025 | 44,11 | 44,30 | 43,68 | 43,74 | -0,66% | 436.696,00 |
| 26.08.2025 | 43,83 | 44,10 | 43,40 | 44,03 | 1,06% | 447.223,00 |
| 25.08.2025 | 45,02 | 45,02 | 43,47 | 43,57 | -2,81% | 410.534,00 |
| 22.08.2025 | 43,21 | 45,07 | 43,12 | 44,83 | 3,92% | 660.729,00 |
| 21.08.2025 | 42,87 | 43,57 | 42,62 | 43,14 | 0,28% | 473.372,00 |
| 20.08.2025 | 41,85 | 43,02 | 41,85 | 43,02 | 2,38% | 432.616,00 |
| 19.08.2025 | 42,67 | 42,84 | 41,60 | 42,02 | -1,94% | 460.997,00 |
| 18.08.2025 | 42,70 | 43,32 | 42,47 | 42,85 | 0,09% | 426.584,00 |
| 15.08.2025 | 42,49 | 42,93 | 41,88 | 42,81 | -0,33% | 492.412,00 |
| 14.08.2025 | 43,28 | 43,50 | 42,19 | 42,95 | -1,78% | 558.468,00 |
| 13.08.2025 | 43,43 | 43,97 | 42,27 | 43,73 | -0,27% | 845.827,00 |
| 12.08.2025 | 42,70 | 43,91 | 42,06 | 43,85 | 2,07% | 1.255.374,00 |
| 11.08.2025 | 40,69 | 43,50 | 40,07 | 42,96 | 4,91% | 1.633.852,00 |
| 08.08.2025 | 38,49 | 40,96 | 38,05 | 40,95 | 25,23% | 1.709.631,00 |
| 07.08.2025 | 32,51 | 32,92 | 32,15 | 32,70 | 1,33% | 510.851,00 |
| 06.08.2025 | 32,40 | 33,39 | 31,67 | 32,27 | 0,37% | 499.326,00 |
| 05.08.2025 | 32,11 | 32,17 | 31,30 | 32,15 | 0,28% | 196.103,00 |
| 04.08.2025 | 31,17 | 32,07 | 31,04 | 32,06 | 3,69% | 270.201,00 |
| 01.08.2025 | 31,09 | 31,09 | 30,27 | 30,92 | 0,03% | 284.638,00 |
| 31.07.2025 | 31,34 | 31,64 | 30,83 | 30,91 | -2,09% | 344.260,00 |
| 30.07.2025 | 31,80 | 32,16 | 31,46 | 31,57 | 0,22% | 552.474,00 |
| 29.07.2025 | 31,53 | 31,75 | 31,09 | 31,50 | 0,61% | 258.376,00 |
| 28.07.2025 | 31,62 | 31,64 | 31,11 | 31,31 | -0,29% | 249.511,00 |
| 25.07.2025 | 31,14 | 31,58 | 31,01 | 31,40 | 1,13% | 233.009,00 |
| 24.07.2025 | 31,23 | 31,30 | 30,92 | 31,05 | -0,61% | 215.771,00 |
| 23.07.2025 | 30,75 | 31,26 | 30,42 | 31,24 | 2,76% | 186.173,00 |
| 22.07.2025 | 30,25 | 30,90 | 30,25 | 30,40 | -0,78% | 228.592,00 |
| 21.07.2025 | 30,83 | 30,84 | 30,22 | 30,64 | 0,49% | 239.948,00 |
| 18.07.2025 | 30,95 | 31,12 | 30,23 | 30,49 | -1,17% | 268.037,00 |
| 17.07.2025 | 31,37 | 32,00 | 30,70 | 30,85 | -2,03% | 295.185,00 |
| 16.07.2025 | 31,25 | 31,52 | 30,75 | 31,49 | 0,96% | 261.670,00 |
| 15.07.2025 | 31,78 | 31,88 | 31,18 | 31,19 | -1,55% | 254.345,00 |
| 14.07.2025 | 31,08 | 31,72 | 30,79 | 31,68 | 0,70% | 262.945,00 |
| 11.07.2025 | 32,57 | 32,67 | 31,17 | 31,46 | -3,38% | 374.075,00 |
| 10.07.2025 | 32,15 | 32,94 | 32,10 | 32,56 | 1,28% | 569.459,00 |
| 09.07.2025 | 30,58 | 32,26 | 30,48 | 32,15 | 5,13% | 459.457,00 |
| 08.07.2025 | 30,42 | 30,78 | 30,29 | 30,58 | 0,96% | 319.821,00 |
| 07.07.2025 | 30,52 | 30,85 | 30,06 | 30,29 | -1,40% | 303.879,00 |
| 03.07.2025 | 30,73 | 30,81 | 30,49 | 30,72 | -0,42% | 118.113,00 |
| 02.07.2025 | 30,60 | 31,03 | 30,44 | 30,85 | 0,33% | 361.305,00 |
| 01.07.2025 | 31,04 | 31,36 | 30,67 | 30,75 | -1,13% | 330.239,00 |
| 30.06.2025 | 31,14 | 31,66 | 31,07 | 31,10 | -0,29% | 536.056,00 |
| 27.06.2025 | 30,64 | 31,20 | 30,51 | 31,19 | 1,86% | 496.984,00 |
| 26.06.2025 | 30,60 | 30,72 | 30,32 | 30,62 | 0,07% | 343.787,00 |
| 25.06.2025 | 31,06 | 31,07 | 30,37 | 30,60 | -1,64% | 255.364,00 |
| 24.06.2025 | 30,91 | 31,33 | 30,75 | 31,11 | 0,84% | 358.407,00 |
| 23.06.2025 | 30,43 | 30,89 | 29,73 | 30,85 | 1,98% | 352.917,00 |
| 20.06.2025 | 29,65 | 30,56 | 29,65 | 30,25 | 1,85% | 549.605,00 |
| 18.06.2025 | 29,86 | 30,00 | 29,50 | 29,70 | -0,24% | 286.778,00 |
| 17.06.2025 | 28,93 | 30,00 | 28,84 | 29,77 | 3,62% | 396.023,00 |