43,710$
-0,50%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 28,42 | 28,74 | 28,24 | 28,73 | 1,70% | 219.062,00 |
| 13.06.2025 | 28,21 | 28,73 | 28,14 | 28,25 | -1,70% | 241.639,00 |
| 12.06.2025 | 28,92 | 29,08 | 28,62 | 28,74 | -1,07% | 175.798,00 |
| 11.06.2025 | 29,34 | 29,59 | 28,99 | 29,05 | -0,65% | 239.885,00 |
| 10.06.2025 | 29,10 | 29,55 | 29,10 | 29,24 | 0,17% | 229.804,00 |
| 09.06.2025 | 28,90 | 29,33 | 28,62 | 29,19 | 0,83% | 231.448,00 |
| 06.06.2025 | 29,59 | 29,78 | 28,85 | 28,95 | -0,58% | 348.475,00 |
| 05.06.2025 | 28,74 | 29,30 | 28,55 | 29,12 | 1,61% | 258.750,00 |
| 04.06.2025 | 28,72 | 28,72 | 28,44 | 28,66 | 0,74% | 281.558,00 |
| 03.06.2025 | 28,71 | 28,97 | 28,41 | 28,45 | -0,91% | 369.014,00 |
| 02.06.2025 | 29,20 | 29,37 | 28,36 | 28,71 | -2,94% | 505.878,00 |
| 30.05.2025 | 29,61 | 30,00 | 29,41 | 29,58 | -0,44% | 463.204,00 |
| 29.05.2025 | 29,68 | 29,86 | 29,37 | 29,71 | -0,17% | 290.416,00 |
| 28.05.2025 | 29,16 | 29,77 | 29,00 | 29,76 | 1,88% | 420.523,00 |
| 27.05.2025 | 29,00 | 29,49 | 28,78 | 29,21 | 2,10% | 357.241,00 |
| 23.05.2025 | 28,12 | 28,68 | 28,09 | 28,61 | 0,53% | 241.597,00 |
| 22.05.2025 | 28,08 | 28,71 | 28,07 | 28,46 | -0,32% | 358.231,00 |
| 21.05.2025 | 29,00 | 29,06 | 28,46 | 28,55 | -2,13% | 320.912,00 |
| 20.05.2025 | 29,57 | 29,62 | 28,93 | 29,17 | -1,82% | 410.189,00 |
| 19.05.2025 | 29,26 | 29,73 | 29,07 | 29,71 | 0,68% | 476.069,00 |
| 16.05.2025 | 28,91 | 29,51 | 28,86 | 29,51 | 1,86% | 448.082,00 |
| 15.05.2025 | 28,99 | 29,14 | 28,55 | 28,97 | -0,03% | 487.703,00 |
| 14.05.2025 | 28,69 | 29,24 | 28,66 | 28,98 | 0,24% | 337.009,00 |
| 13.05.2025 | 29,04 | 29,11 | 28,66 | 28,91 | 0,49% | 231.444,00 |
| 12.05.2025 | 29,29 | 29,48 | 28,57 | 28,77 | -0,48% | 307.525,00 |
| 09.05.2025 | 28,52 | 29,26 | 28,27 | 28,91 | 1,33% | 497.253,00 |
| 08.05.2025 | 28,66 | 29,13 | 28,07 | 28,53 | 0,53% | 625.359,00 |
| 07.05.2025 | 27,49 | 28,66 | 26,84 | 28,38 | 3,50% | 924.933,00 |
| 06.05.2025 | 24,53 | 27,84 | 24,53 | 27,42 | 15,36% | 2.619.718,00 |
| 05.05.2025 | 23,25 | 23,91 | 23,15 | 23,77 | 1,89% | 792.386,00 |
| 02.05.2025 | 23,53 | 23,76 | 23,21 | 23,33 | 0,00% | 253.995,00 |
| 01.05.2025 | 23,56 | 23,72 | 23,04 | 23,33 | -1,52% | 441.116,00 |
| 30.04.2025 | 23,75 | 23,84 | 23,46 | 23,69 | -1,25% | 345.256,00 |
| 29.04.2025 | 23,70 | 24,23 | 23,62 | 23,99 | 1,10% | 227.484,00 |
| 28.04.2025 | 24,04 | 24,05 | 23,46 | 23,73 | -0,46% | 276.719,00 |
| 25.04.2025 | 23,83 | 23,95 | 23,53 | 23,84 | -0,04% | 228.690,00 |
| 24.04.2025 | 23,89 | 24,30 | 23,81 | 23,85 | 0,29% | 313.667,00 |
| 23.04.2025 | 23,90 | 24,22 | 23,63 | 23,78 | 2,19% | 519.518,00 |
| 22.04.2025 | 22,75 | 23,46 | 22,68 | 23,27 | 3,28% | 306.709,00 |
| 21.04.2025 | 22,74 | 22,75 | 22,22 | 22,53 | -1,74% | 324.749,00 |
| 17.04.2025 | 23,01 | 23,28 | 22,83 | 22,93 | -0,65% | 249.121,00 |
| 16.04.2025 | 23,04 | 23,10 | 22,72 | 23,08 | 0,26% | 291.811,00 |
| 15.04.2025 | 23,36 | 23,43 | 22,88 | 23,02 | -0,48% | 283.199,00 |
| 14.04.2025 | 23,67 | 23,84 | 23,01 | 23,13 | -1,03% | 407.260,00 |
| 11.04.2025 | 23,39 | 23,55 | 22,79 | 23,37 | -0,68% | 383.393,00 |
| 10.04.2025 | 23,66 | 23,66 | 22,69 | 23,53 | -1,75% | 386.553,00 |
| 09.04.2025 | 22,14 | 24,61 | 21,97 | 23,95 | 7,93% | 1.014.768,00 |