Cryolife Inc.
[WKN: 900006 | ISIN: US2289031005]
Aktienkurse
23,420$ -0,30%
Echtzeit-Aktienkurs Cryolife Inc.
Bid: Ask:

Aktienkurse zur Cryolife Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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