31,370$
0,48%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 31,33 | 32,18 | 31,27 | 31,37 | 0,48% | 366.196,00 |
| 29.01.2025 | 30,98 | 31,59 | 30,87 | 31,22 | 0,58% | 288.339,00 |
| 28.01.2025 | 30,75 | 31,12 | 30,11 | 31,04 | 1,31% | 227.062,00 |
| 27.01.2025 | 30,53 | 31,21 | 30,46 | 30,64 | -0,07% | 251.333,00 |
| 24.01.2025 | 30,51 | 30,87 | 30,28 | 30,66 | 0,13% | 216.994,00 |
| 23.01.2025 | 30,61 | 31,00 | 30,08 | 30,62 | -0,52% | 327.873,00 |
| 22.01.2025 | 31,61 | 31,96 | 30,42 | 30,78 | -2,56% | 269.058,00 |
| 21.01.2025 | 31,02 | 31,75 | 30,22 | 31,59 | 2,83% | 344.858,00 |
| 17.01.2025 | 31,41 | 31,62 | 30,26 | 30,72 | -1,66% | 438.651,00 |
| 16.01.2025 | 30,23 | 32,33 | 30,17 | 31,24 | 3,93% | 967.625,00 |
| 15.01.2025 | 30,22 | 30,39 | 29,81 | 30,06 | 1,28% | 317.639,00 |
| 14.01.2025 | 29,46 | 29,76 | 29,12 | 29,68 | 1,16% | 198.616,00 |
| 13.01.2025 | 29,27 | 29,55 | 28,83 | 29,34 | -1,81% | 275.762,00 |
| 10.01.2025 | 29,53 | 29,97 | 29,17 | 29,88 | -1,16% | 469.175,00 |
| 08.01.2025 | 28,98 | 30,43 | 28,85 | 30,23 | 3,49% | 480.535,00 |
| 07.01.2025 | 27,96 | 29,21 | 27,96 | 29,21 | 4,92% | 675.004,00 |
| 06.01.2025 | 27,88 | 28,42 | 27,80 | 27,84 | -0,14% | 248.650,00 |
| 03.01.2025 | 27,99 | 28,68 | 27,87 | 27,88 | -0,71% | 228.562,00 |
| 02.01.2025 | 28,34 | 28,63 | 27,49 | 28,08 | -1,78% | 224.523,00 |
| 31.12.2024 | 28,70 | 29,17 | 28,51 | 28,59 | 0,00% | 241.158,00 |
| 30.12.2024 | 28,90 | 29,02 | 28,50 | 28,59 | -1,41% | 136.355,00 |
| 27.12.2024 | 29,22 | 29,22 | 28,51 | 29,00 | -1,16% | 147.676,00 |
| 26.12.2024 | 28,49 | 29,37 | 28,13 | 29,34 | 2,77% | 126.454,00 |
| 24.12.2024 | 28,35 | 28,55 | 28,24 | 28,55 | 0,95% | 66.922,00 |
| 23.12.2024 | 28,49 | 28,57 | 28,03 | 28,28 | -0,70% | 132.065,00 |
| 20.12.2024 | 27,70 | 28,83 | 27,70 | 28,48 | 1,82% | 937.600,00 |
| 19.12.2024 | 27,96 | 28,27 | 27,72 | 27,97 | 0,65% | 252.083,00 |
| 18.12.2024 | 28,96 | 28,96 | 27,52 | 27,79 | -3,84% | 280.418,00 |
| 17.12.2024 | 28,93 | 29,07 | 28,52 | 28,90 | -0,21% | 213.976,00 |
| 16.12.2024 | 29,02 | 29,37 | 28,77 | 28,96 | 0,10% | 182.018,00 |
| 13.12.2024 | 29,38 | 29,44 | 28,52 | 28,93 | -1,93% | 201.425,00 |
| 12.12.2024 | 30,14 | 30,14 | 29,37 | 29,50 | -1,40% | 216.402,00 |
| 11.12.2024 | 29,77 | 30,45 | 29,77 | 29,92 | 0,30% | 273.990,00 |
| 10.12.2024 | 28,74 | 30,22 | 28,65 | 29,83 | 2,86% | 313.831,00 |
| 09.12.2024 | 29,54 | 29,74 | 28,47 | 29,00 | -2,23% | 542.149,00 |
| 06.12.2024 | 29,55 | 29,94 | 29,28 | 29,66 | 0,61% | 156.804,00 |
| 05.12.2024 | 29,13 | 29,80 | 29,13 | 29,48 | -0,57% | 259.573,00 |
| 04.12.2024 | 29,57 | 30,10 | 29,45 | 29,65 | -0,10% | 261.152,00 |
| 03.12.2024 | 29,58 | 29,68 | 29,08 | 29,68 | 0,20% | 197.996,00 |
| 02.12.2024 | 29,53 | 29,95 | 29,39 | 29,62 | 0,34% | 241.962,00 |
| 29.11.2024 | 29,34 | 29,85 | 29,31 | 29,52 | 1,62% | 194.980,00 |
| 27.11.2024 | 28,67 | 29,21 | 28,67 | 29,05 | 1,36% | 287.321,00 |
| 26.11.2024 | 28,26 | 28,69 | 27,88 | 28,66 | 0,88% | 154.809,00 |
| 25.11.2024 | 28,55 | 28,92 | 28,27 | 28,41 | 0,50% | 242.145,00 |
| 22.11.2024 | 28,07 | 28,79 | 28,03 | 28,27 | 4,05% | 222.366,00 |
| 20.11.2024 | 26,90 | 27,30 | 26,63 | 27,17 | 0,89% | 221.961,00 |
| 19.11.2024 | 26,56 | 27,00 | 26,36 | 26,93 | 0,97% | 151.350,00 |
| 18.11.2024 | 26,75 | 27,29 | 26,65 | 26,67 | 0,08% | 201.304,00 |
| 15.11.2024 | 27,08 | 27,25 | 26,39 | 26,65 | -1,26% | 164.122,00 |
| 14.11.2024 | 27,51 | 27,51 | 26,78 | 26,99 | -0,81% | 224.036,00 |
| 13.11.2024 | 27,60 | 27,84 | 27,21 | 27,21 | -1,88% | 241.130,00 |
| 12.11.2024 | 28,85 | 29,16 | 27,66 | 27,73 | -3,95% | 336.392,00 |
| 11.11.2024 | 29,06 | 29,32 | 28,51 | 28,87 | 0,56% | 305.707,00 |
| 08.11.2024 | 29,50 | 29,50 | 27,11 | 28,71 | -0,93% | 370.071,00 |
| 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 |