36,600$
-9,96%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 38,95 | 39,07 | 33,85 | 36,60 | -9,96% | 1.426.010,00 |
| 12.02.2026 | 40,06 | 40,93 | 39,55 | 40,65 | 1,37% | 779.020,00 |
| 11.02.2026 | 40,31 | 40,46 | 39,19 | 40,10 | -0,59% | 288.765,00 |
| 10.02.2026 | 39,99 | 41,00 | 39,72 | 40,34 | 1,84% | 262.371,00 |
| 09.02.2026 | 39,70 | 39,96 | 39,08 | 39,61 | 0,05% | 291.970,00 |
| 06.02.2026 | 39,64 | 40,17 | 39,35 | 39,59 | 0,33% | 291.035,00 |
| 05.02.2026 | 40,00 | 40,68 | 39,35 | 39,46 | -1,52% | 264.692,00 |
| 04.02.2026 | 41,50 | 41,53 | 39,95 | 40,07 | -3,75% | 322.865,00 |
| 03.02.2026 | 40,81 | 41,83 | 39,50 | 41,63 | 0,97% | 469.478,00 |
| 02.02.2026 | 40,46 | 41,97 | 40,42 | 41,23 | 1,13% | 423.116,00 |
| 30.01.2026 | 40,86 | 41,25 | 40,02 | 40,77 | 0,87% | 584.819,00 |
| 29.01.2026 | 41,59 | 41,70 | 40,29 | 40,42 | -2,11% | 377.296,00 |
| 28.01.2026 | 41,73 | 42,06 | 41,27 | 41,29 | -0,46% | 284.463,00 |
| 27.01.2026 | 42,55 | 42,80 | 41,17 | 41,48 | -3,60% | 238.843,00 |
| 26.01.2026 | 42,67 | 43,48 | 42,62 | 43,03 | -2,03% | 176.707,00 |
| 22.01.2026 | 44,68 | 45,41 | 43,60 | 43,92 | -0,88% | 308.777,00 |
| 21.01.2026 | 43,55 | 44,85 | 43,24 | 44,31 | 1,84% | 244.207,00 |
| 20.01.2026 | 43,31 | 43,94 | 42,80 | 43,51 | 0,28% | 282.822,00 |
| 16.01.2026 | 42,99 | 43,93 | 42,75 | 43,39 | 0,23% | 313.747,00 |
| 15.01.2026 | 42,59 | 43,60 | 42,35 | 43,29 | 1,86% | 319.826,00 |
| 14.01.2026 | 42,65 | 43,54 | 41,85 | 42,50 | -0,93% | 427.607,00 |
| 13.01.2026 | 43,45 | 43,45 | 41,82 | 42,90 | 0,02% | 267.097,00 |
| 12.01.2026 | 44,02 | 44,36 | 42,78 | 42,89 | -3,29% | 234.484,00 |
| 09.01.2026 | 44,54 | 45,26 | 44,07 | 44,35 | -1,11% | 235.905,00 |
| 08.01.2026 | 44,42 | 45,31 | 44,42 | 44,85 | -0,44% | 251.426,00 |
| 07.01.2026 | 45,48 | 45,48 | 44,11 | 45,05 | -0,68% | 305.295,00 |
| 06.01.2026 | 44,25 | 45,99 | 43,99 | 45,36 | 1,73% | 348.499,00 |
| 05.01.2026 | 43,70 | 44,72 | 43,70 | 44,59 | 0,29% | 258.786,00 |
| 02.01.2026 | 45,17 | 46,84 | 43,90 | 44,46 | -2,52% | 251.954,00 |
| 31.12.2025 | 45,99 | 46,45 | 45,26 | 45,61 | -0,83% | 313.457,00 |
| 30.12.2025 | 46,15 | 46,24 | 45,63 | 45,99 | -0,73% | 175.101,00 |
| 29.12.2025 | 46,28 | 46,52 | 45,80 | 46,33 | 0,04% | 185.615,00 |
| 26.12.2025 | 46,50 | 47,06 | 45,75 | 46,31 | -1,24% | 219.221,00 |
| 24.12.2025 | 47,18 | 48,00 | 46,28 | 46,89 | -0,61% | 109.093,00 |
| 23.12.2025 | 46,44 | 47,77 | 46,44 | 47,18 | 0,66% | 383.220,00 |
| 22.12.2025 | 45,82 | 47,12 | 45,41 | 46,87 | 0,69% | 261.259,00 |
| 19.12.2025 | 47,24 | 47,40 | 46,45 | 46,55 | -1,27% | 984.336,00 |
| 18.12.2025 | 47,52 | 48,17 | 46,92 | 47,15 | -0,06% | 349.721,00 |
| 17.12.2025 | 45,83 | 48,25 | 45,77 | 47,18 | 2,77% | 672.786,00 |
| 16.12.2025 | 45,55 | 46,46 | 45,52 | 45,91 | 1,19% | 299.006,00 |
| 15.12.2025 | 45,17 | 45,57 | 45,01 | 45,37 | 0,55% | 213.641,00 |
| 12.12.2025 | 45,67 | 46,43 | 44,92 | 45,12 | -0,79% | 232.366,00 |
| 11.12.2025 | 44,70 | 45,89 | 44,40 | 45,48 | 2,87% | 441.999,00 |
| 10.12.2025 | 43,25 | 44,53 | 42,68 | 44,21 | 2,22% | 417.440,00 |
| 09.12.2025 | 44,43 | 45,00 | 43,20 | 43,25 | -1,86% | 336.996,00 |
| 08.12.2025 | 44,84 | 45,16 | 43,98 | 44,07 | -1,17% | 346.222,00 |
| 05.12.2025 | 45,42 | 45,46 | 44,35 | 44,59 | -1,81% | 257.987,00 |
| 04.12.2025 | 45,24 | 46,02 | 45,10 | 45,41 | -0,15% | 327.109,00 |
| 03.12.2025 | 45,59 | 45,89 | 45,06 | 45,48 | 0,24% | 493.490,00 |
| 02.12.2025 | 47,16 | 47,16 | 45,24 | 45,37 | -1,00% | 324.496,00 |
| 01.12.2025 | 46,82 | 47,17 | 45,33 | 45,83 | -1,78% | 427.556,00 |
| 28.11.2025 | 46,41 | 47,33 | 46,34 | 46,66 | 0,28% | 172.639,00 |
| 26.11.2025 | 46,85 | 47,19 | 46,41 | 46,53 | -0,64% | 409.225,00 |
| 25.11.2025 | 46,03 | 47,28 | 45,72 | 46,83 | 2,23% | 332.840,00 |
| 24.11.2025 | 45,66 | 46,37 | 45,25 | 45,81 | 3,92% | 349.329,00 |
| 20.11.2025 | 45,17 | 45,90 | 43,89 | 44,08 | -1,23% | 348.999,00 |
| 19.11.2025 | 44,81 | 45,42 | 44,51 | 44,63 | -0,45% | 253.825,00 |
| 18.11.2025 | 44,51 | 45,77 | 44,51 | 44,83 | -0,64% | 285.735,00 |
| 17.11.2025 | 45,04 | 46,47 | 44,94 | 45,12 | -1,03% | 448.728,00 |
| 13.11.2025 | 46,84 | 47,75 | 45,21 | 45,59 | -4,28% | 557.427,00 |
| 12.11.2025 | 46,71 | 48,04 | 46,37 | 47,63 | 1,64% | 440.812,00 |
| 11.11.2025 | 45,57 | 46,94 | 45,09 | 46,86 | 4,18% | 391.828,00 |
| 10.11.2025 | 44,75 | 45,53 | 43,90 | 44,98 | 0,25% | 455.649,00 |
| 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 |