29,510$
1,86%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 23,54 | 23,79 | 21,98 | 22,19 | -3,90% | 622.521,00 |
| 07.04.2025 | 22,37 | 23,87 | 22,01 | 23,09 | -0,56% | 610.157,00 |
| 04.04.2025 | 23,48 | 23,59 | 22,72 | 23,22 | -3,81% | 712.070,00 |
| 03.04.2025 | 24,20 | 24,88 | 24,06 | 24,14 | -3,63% | 413.402,00 |
| 02.04.2025 | 24,60 | 25,07 | 24,32 | 25,05 | 1,54% | 728.560,00 |
| 01.04.2025 | 24,52 | 24,98 | 24,29 | 24,67 | 0,37% | 615.455,00 |
| 31.03.2025 | 24,09 | 24,77 | 23,69 | 24,58 | 1,36% | 428.683,00 |
| 28.03.2025 | 24,62 | 24,71 | 23,96 | 24,25 | -1,02% | 298.071,00 |
| 27.03.2025 | 24,81 | 25,02 | 24,46 | 24,50 | -0,85% | 255.552,00 |
| 26.03.2025 | 24,77 | 24,78 | 24,41 | 24,71 | 0,16% | 257.168,00 |
| 25.03.2025 | 24,84 | 25,02 | 24,60 | 24,67 | -1,20% | 262.605,00 |
| 24.03.2025 | 24,79 | 25,05 | 24,64 | 24,97 | 2,21% | 468.187,00 |
| 21.03.2025 | 24,19 | 24,60 | 24,06 | 24,43 | 0,95% | 960.407,00 |
| 20.03.2025 | 23,88 | 24,35 | 23,88 | 24,20 | -0,70% | 416.218,00 |
| 19.03.2025 | 24,27 | 24,64 | 24,16 | 24,37 | 0,87% | 355.575,00 |
| 18.03.2025 | 23,94 | 24,48 | 23,88 | 24,16 | 0,33% | 359.041,00 |
| 17.03.2025 | 24,06 | 24,51 | 24,03 | 24,08 | -0,17% | 468.305,00 |
| 14.03.2025 | 23,77 | 24,18 | 23,59 | 24,12 | 2,99% | 365.642,00 |
| 13.03.2025 | 23,57 | 23,57 | 22,93 | 23,42 | -0,30% | 302.849,00 |
| 12.03.2025 | 23,63 | 23,84 | 23,26 | 23,49 | 0,04% | 403.810,00 |
| 11.03.2025 | 23,39 | 23,95 | 23,13 | 23,48 | -0,09% | 544.955,00 |
| 10.03.2025 | 23,50 | 23,94 | 23,26 | 23,50 | -2,81% | 849.356,00 |
| 07.03.2025 | 24,66 | 24,78 | 23,60 | 24,18 | -2,14% | 563.402,00 |
| 06.03.2025 | 25,02 | 25,11 | 24,39 | 24,71 | -2,60% | 1.303.582,00 |
| 05.03.2025 | 25,27 | 25,85 | 24,97 | 25,37 | 1,16% | 392.240,00 |
| 04.03.2025 | 24,90 | 25,62 | 24,69 | 25,08 | -0,20% | 631.685,00 |
| 03.03.2025 | 25,40 | 26,16 | 25,05 | 25,13 | -1,10% | 542.512,00 |
| 28.02.2025 | 25,37 | 26,01 | 25,00 | 25,41 | 0,20% | 566.891,00 |
| 27.02.2025 | 25,32 | 25,96 | 25,18 | 25,36 | -0,24% | 484.249,00 |
| 26.02.2025 | 25,28 | 25,57 | 24,96 | 25,42 | -0,55% | 715.581,00 |
| 25.02.2025 | 25,80 | 26,73 | 24,19 | 25,56 | -8,22% | 1.652.900,00 |
| 24.02.2025 | 27,85 | 28,15 | 26,91 | 27,85 | -1,45% | 792.524,00 |
| 21.02.2025 | 29,05 | 29,34 | 28,07 | 28,26 | -1,94% | 322.432,00 |
| 20.02.2025 | 29,11 | 29,15 | 28,15 | 28,82 | -1,84% | 393.931,00 |
| 19.02.2025 | 29,60 | 29,75 | 28,63 | 29,36 | -1,71% | 423.323,00 |
| 18.02.2025 | 29,87 | 30,14 | 29,66 | 29,87 | -0,63% | 240.847,00 |
| 14.02.2025 | 30,22 | 30,40 | 29,99 | 30,06 | -0,27% | 141.695,00 |
| 13.02.2025 | 29,83 | 30,20 | 29,60 | 30,14 | 0,97% | 149.837,00 |
| 12.02.2025 | 30,19 | 30,31 | 29,31 | 29,85 | -2,00% | 355.602,00 |
| 11.02.2025 | 30,41 | 30,81 | 30,00 | 30,46 | -0,20% | 200.660,00 |
| 10.02.2025 | 30,89 | 30,96 | 30,35 | 30,52 | -0,10% | 242.236,00 |
| 07.02.2025 | 31,36 | 31,66 | 30,25 | 30,55 | -2,30% | 356.396,00 |
| 06.02.2025 | 32,02 | 32,02 | 31,17 | 31,27 | -1,36% | 523.603,00 |
| 05.02.2025 | 31,19 | 32,05 | 30,93 | 31,70 | 2,29% | 458.487,00 |
| 04.02.2025 | 30,55 | 30,99 | 30,35 | 30,99 | 1,31% | 302.064,00 |
| 03.02.2025 | 30,21 | 31,21 | 30,13 | 30,59 | -1,20% | 299.878,00 |
| 31.01.2025 | 31,63 | 31,63 | 30,62 | 30,96 | -1,31% | 310.710,00 |
| 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 |