22,570$
-0,83%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 22,50 | 22,82 | 22,29 | 22,57 | -0,83% | 438.040,00 |
| 27.05.2026 | 23,14 | 23,60 | 22,63 | 22,76 | -1,85% | 486.913,00 |
| 26.05.2026 | 22,44 | 23,22 | 22,13 | 23,19 | 3,25% | 534.065,00 |
| 22.05.2026 | 22,77 | 23,05 | 22,17 | 22,46 | -1,36% | 651.925,00 |
| 21.05.2026 | 22,31 | 22,79 | 22,03 | 22,77 | 0,44% | 632.648,00 |
| 20.05.2026 | 22,62 | 23,16 | 21,76 | 22,67 | -0,26% | 880.039,00 |
| 19.05.2026 | 23,73 | 24,70 | 22,64 | 22,73 | -4,34% | 761.276,00 |
| 18.05.2026 | 23,46 | 24,01 | 22,89 | 23,76 | 4,35% | 1.019.251,00 |
| 15.05.2026 | 23,12 | 23,30 | 22,32 | 22,77 | -0,70% | 863.887,00 |
| 14.05.2026 | 22,24 | 23,14 | 22,10 | 22,93 | 3,15% | 754.645,00 |
| 13.05.2026 | 22,74 | 23,00 | 21,94 | 22,23 | -3,77% | 796.253,00 |
| 12.05.2026 | 23,87 | 23,87 | 22,46 | 23,10 | -2,98% | 953.331,00 |
| 11.05.2026 | 25,82 | 25,83 | 23,33 | 23,81 | -6,30% | 1.810.117,00 |
| 08.05.2026 | 25,01 | 27,31 | 19,16 | 25,41 | -28,26% | 5.133.993,00 |
| 07.05.2026 | 35,15 | 36,26 | 34,84 | 35,42 | 1,99% | 878.071,00 |
| 06.05.2026 | 35,89 | 36,23 | 34,14 | 34,73 | -3,29% | 516.500,00 |
| 05.05.2026 | 35,54 | 36,13 | 34,70 | 35,91 | 1,07% | 284.127,00 |
| 04.05.2026 | 36,11 | 36,47 | 35,44 | 35,53 | -1,88% | 228.094,00 |
| 01.05.2026 | 36,36 | 36,79 | 35,41 | 36,21 | 1,06% | 288.407,00 |
| 30.04.2026 | 34,83 | 35,93 | 34,63 | 35,83 | 3,44% | 330.453,00 |
| 29.04.2026 | 35,83 | 36,58 | 34,24 | 34,64 | -4,65% | 324.024,00 |
| 28.04.2026 | 37,26 | 37,41 | 35,97 | 36,33 | -1,89% | 284.282,00 |
| 27.04.2026 | 37,91 | 38,23 | 36,88 | 37,03 | -1,93% | 258.507,00 |
| 24.04.2026 | 37,01 | 38,17 | 36,73 | 37,76 | 1,61% | 155.397,00 |
| 23.04.2026 | 37,18 | 37,66 | 36,66 | 37,16 | 0,35% | 225.102,00 |
| 22.04.2026 | 37,09 | 37,73 | 36,58 | 37,03 | 1,29% | 279.949,00 |
| 21.04.2026 | 38,95 | 39,66 | 36,10 | 36,56 | -5,77% | 421.711,00 |
| 20.04.2026 | 37,90 | 39,12 | 37,90 | 38,80 | 2,86% | 376.649,00 |
| 17.04.2026 | 37,16 | 38,53 | 37,10 | 37,72 | 2,67% | 416.653,00 |
| 16.04.2026 | 37,19 | 37,35 | 36,51 | 36,74 | -1,95% | 265.216,00 |
| 15.04.2026 | 37,64 | 38,25 | 37,42 | 37,47 | -1,26% | 231.299,00 |
| 14.04.2026 | 38,62 | 39,14 | 37,91 | 37,95 | -1,61% | 236.840,00 |
| 13.04.2026 | 37,72 | 38,58 | 37,49 | 38,57 | 2,50% | 337.410,00 |
| 10.04.2026 | 37,48 | 38,04 | 36,92 | 37,63 | 3,07% | 448.325,00 |
| 09.04.2026 | 35,91 | 36,56 | 35,23 | 36,51 | 1,25% | 323.962,00 |
| 08.04.2026 | 36,19 | 36,30 | 35,66 | 36,06 | 2,39% | 765.191,00 |
| 07.04.2026 | 34,25 | 35,61 | 33,95 | 35,22 | 5,29% | 1.005.365,00 |
| 06.04.2026 | 33,85 | 33,89 | 32,82 | 33,45 | -2,11% | 597.249,00 |
| 02.04.2026 | 33,60 | 34,66 | 32,84 | 34,17 | 0,03% | 448.168,00 |
| 01.04.2026 | 36,72 | 37,20 | 33,77 | 34,16 | -6,72% | 819.146,00 |
| 31.03.2026 | 36,09 | 36,70 | 35,16 | 36,62 | 3,42% | 431.265,00 |
| 30.03.2026 | 35,49 | 35,54 | 34,53 | 35,41 | 0,34% | 777.689,00 |
| 27.03.2026 | 36,30 | 36,59 | 35,04 | 35,29 | -3,02% | 250.448,00 |
| 26.03.2026 | 35,95 | 36,95 | 35,95 | 36,39 | 0,75% | 260.820,00 |
| 25.03.2026 | 35,70 | 36,34 | 35,44 | 36,12 | 1,18% | 277.659,00 |
| 24.03.2026 | 35,31 | 35,91 | 34,81 | 35,70 | -0,06% | 343.222,00 |
| 23.03.2026 | 36,08 | 36,30 | 35,15 | 35,72 | 1,16% | 523.576,00 |
| 20.03.2026 | 36,92 | 37,04 | 35,02 | 35,31 | -3,34% | 695.483,00 |
| 19.03.2026 | 36,30 | 37,19 | 36,00 | 36,53 | -0,38% | 207.167,00 |
| 18.03.2026 | 37,10 | 37,11 | 36,55 | 36,67 | -2,16% | 220.092,00 |
| 17.03.2026 | 37,83 | 38,11 | 37,41 | 37,48 | 0,21% | 201.746,00 |
| 16.03.2026 | 37,14 | 37,99 | 36,82 | 37,40 | 2,78% | 306.638,00 |
| 13.03.2026 | 36,32 | 36,92 | 35,68 | 36,39 | 0,61% | 367.322,00 |
| 12.03.2026 | 35,90 | 36,56 | 35,65 | 36,17 | -0,50% | 244.275,00 |
| 11.03.2026 | 35,74 | 36,37 | 35,10 | 36,35 | 1,08% | 259.425,00 |
| 10.03.2026 | 36,00 | 36,32 | 35,30 | 35,96 | -0,36% | 334.900,00 |
| 09.03.2026 | 36,12 | 36,64 | 35,45 | 36,09 | -2,56% | 421.326,00 |
| 06.03.2026 | 36,76 | 37,44 | 35,99 | 37,04 | -2,17% | 379.911,00 |
| 05.03.2026 | 38,41 | 38,41 | 37,22 | 37,86 | -1,66% | 409.686,00 |
| 04.03.2026 | 38,30 | 38,69 | 37,62 | 38,50 | -0,31% | 415.300,00 |
| 03.03.2026 | 37,47 | 38,67 | 36,35 | 38,62 | 0,18% | 567.603,00 |
| 02.03.2026 | 37,87 | 38,74 | 37,45 | 38,55 | 0,13% | 482.144,00 |
| 27.02.2026 | 37,87 | 38,57 | 37,16 | 38,50 | 1,10% | 718.781,00 |
| 26.02.2026 | 35,51 | 38,22 | 35,47 | 38,08 | 6,43% | 547.510,00 |
| 25.02.2026 | 35,69 | 36,22 | 34,84 | 35,78 | 1,22% | 299.644,00 |
| 24.02.2026 | 37,10 | 37,49 | 35,00 | 35,35 | -5,46% | 691.055,00 |
| 23.02.2026 | 37,86 | 38,32 | 37,13 | 37,39 | -2,45% | 434.475,00 |
| 20.02.2026 | 37,90 | 38,83 | 37,71 | 38,33 | 0,87% | 541.504,00 |
| 19.02.2026 | 37,69 | 38,04 | 37,07 | 38,00 | 1,28% | 266.487,00 |
| 18.02.2026 | 36,89 | 37,77 | 36,57 | 37,52 | 2,79% | 377.000,00 |
| 17.02.2026 | 37,23 | 37,27 | 35,74 | 36,50 | -0,27% | 1.107.744,00 |
| 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 |