7,405$
1,58%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 7,23 | 7,64 | 7,13 | 7,41 | 1,58% | 1.467.248,00 |
| 26.06.2025 | 7,28 | 7,43 | 7,12 | 7,29 | 2,10% | 299.675,00 |
| 25.06.2025 | 7,30 | 7,35 | 7,00 | 7,14 | -2,19% | 517.487,00 |
| 24.06.2025 | 6,66 | 7,33 | 6,58 | 7,30 | 11,28% | 715.959,00 |
| 23.06.2025 | 6,17 | 6,59 | 6,16 | 6,56 | 3,31% | 572.907,00 |
| 20.06.2025 | 6,92 | 6,98 | 6,33 | 6,35 | -6,34% | 607.870,00 |
| 18.06.2025 | 6,75 | 6,97 | 6,62 | 6,78 | 0,59% | 601.907,00 |
| 17.06.2025 | 6,85 | 6,98 | 6,57 | 6,74 | -2,74% | 791.138,00 |
| 16.06.2025 | 6,66 | 6,97 | 6,53 | 6,93 | 3,90% | 591.258,00 |
| 13.06.2025 | 6,61 | 6,87 | 6,55 | 6,67 | -3,33% | 426.088,00 |
| 12.06.2025 | 6,98 | 7,09 | 6,66 | 6,90 | -0,14% | 424.886,00 |
| 11.06.2025 | 6,79 | 7,05 | 6,79 | 6,91 | 1,92% | 433.503,00 |
| 10.06.2025 | 7,00 | 7,08 | 6,74 | 6,78 | -2,59% | 416.811,00 |
| 09.06.2025 | 7,02 | 7,19 | 6,72 | 6,96 | -0,57% | 489.320,00 |
| 06.06.2025 | 6,81 | 7,11 | 6,73 | 7,00 | 5,11% | 621.788,00 |
| 05.06.2025 | 6,14 | 6,71 | 6,05 | 6,66 | 7,77% | 532.876,00 |
| 04.06.2025 | 5,86 | 6,26 | 5,65 | 6,18 | 5,82% | 386.731,00 |
| 03.06.2025 | 5,40 | 5,87 | 5,31 | 5,84 | 8,15% | 413.844,00 |
| 02.06.2025 | 5,99 | 6,08 | 5,39 | 5,40 | -10,00% | 700.437,00 |
| 30.05.2025 | 6,00 | 6,16 | 5,78 | 6,00 | 0,84% | 338.127,00 |
| 29.05.2025 | 5,96 | 6,05 | 5,84 | 5,95 | 0,85% | 216.576,00 |
| 28.05.2025 | 6,02 | 6,03 | 5,87 | 5,90 | -2,16% | 193.079,00 |
| 27.05.2025 | 6,18 | 6,18 | 6,00 | 6,03 | -0,17% | 335.503,00 |
| 23.05.2025 | 6,07 | 6,09 | 5,91 | 6,04 | -2,89% | 253.099,00 |
| 22.05.2025 | 6,00 | 6,33 | 5,97 | 6,22 | 1,30% | 308.649,00 |
| 21.05.2025 | 6,65 | 6,72 | 6,08 | 6,14 | -8,90% | 623.197,00 |
| 20.05.2025 | 6,54 | 6,90 | 6,42 | 6,74 | 2,43% | 501.532,00 |
| 19.05.2025 | 6,59 | 6,71 | 6,34 | 6,58 | -1,50% | 400.593,00 |
| 16.05.2025 | 6,70 | 7,10 | 6,58 | 6,68 | -0,74% | 475.725,00 |
| 15.05.2025 | 6,41 | 6,74 | 6,06 | 6,73 | 4,02% | 744.434,00 |
| 14.05.2025 | 6,95 | 6,96 | 6,39 | 6,47 | -7,31% | 400.345,00 |
| 13.05.2025 | 7,20 | 7,38 | 6,95 | 6,98 | -2,38% | 289.069,00 |
| 12.05.2025 | 7,37 | 7,52 | 6,93 | 7,15 | 1,13% | 785.503,00 |
| 09.05.2025 | 6,97 | 7,23 | 6,81 | 7,07 | 1,29% | 549.857,00 |
| 08.05.2025 | 6,52 | 7,16 | 5,87 | 6,98 | 23,32% | 1.108.499,00 |
| 07.05.2025 | 5,61 | 5,71 | 5,44 | 5,66 | 2,17% | 317.198,00 |
| 06.05.2025 | 5,71 | 5,84 | 5,43 | 5,54 | -4,32% | 468.883,00 |
| 05.05.2025 | 5,86 | 5,91 | 5,62 | 5,79 | -1,19% | 319.809,00 |
| 02.05.2025 | 5,51 | 6,00 | 5,51 | 5,86 | 7,33% | 345.885,00 |
| 01.05.2025 | 5,60 | 5,77 | 5,38 | 5,46 | -2,15% | 267.597,00 |
| 30.04.2025 | 5,45 | 5,89 | 5,34 | 5,58 | -0,71% | 399.330,00 |
| 29.04.2025 | 5,69 | 5,84 | 5,60 | 5,62 | -1,40% | 295.922,00 |
| 28.04.2025 | 5,77 | 5,98 | 5,42 | 5,70 | -1,04% | 344.951,00 |
| 25.04.2025 | 5,89 | 5,93 | 5,62 | 5,76 | -2,21% | 379.386,00 |
| 24.04.2025 | 5,59 | 5,98 | 5,46 | 5,89 | 5,37% | 555.691,00 |
| 23.04.2025 | 5,76 | 6,05 | 5,54 | 5,59 | 0,54% | 398.734,00 |
| 22.04.2025 | 5,63 | 5,76 | 5,45 | 5,56 | 0,72% | 402.933,00 |
| 21.04.2025 | 5,42 | 5,53 | 5,21 | 5,52 | -0,45% | 358.389,00 |
| 17.04.2025 | 5,53 | 5,65 | 5,42 | 5,55 | -1,16% | 406.571,00 |
| 16.04.2025 | 5,48 | 5,73 | 5,34 | 5,61 | -0,18% | 546.647,00 |
| 15.04.2025 | 5,53 | 5,92 | 5,46 | 5,62 | -0,71% | 469.597,00 |
| 14.04.2025 | 5,86 | 5,97 | 5,40 | 5,66 | -1,91% | 367.731,00 |
| 11.04.2025 | 5,24 | 5,79 | 5,11 | 5,77 | 10,11% | 401.437,00 |
| 10.04.2025 | 5,36 | 5,59 | 5,01 | 5,24 | -2,24% | 544.241,00 |
| 09.04.2025 | 4,88 | 5,96 | 4,63 | 5,36 | 8,28% | 790.801,00 |
| 08.04.2025 | 5,67 | 5,74 | 4,86 | 4,95 | -9,75% | 510.209,00 |
| 07.04.2025 | 5,07 | 5,74 | 4,89 | 5,49 | 2,62% | 500.078,00 |
| 04.04.2025 | 5,19 | 5,35 | 4,86 | 5,35 | -1,57% | 710.736,00 |
| 03.04.2025 | 5,85 | 5,97 | 5,40 | 5,43 | -11,85% | 439.715,00 |
| 02.04.2025 | 6,00 | 6,34 | 5,76 | 6,16 | 1,15% | 342.270,00 |
| 01.04.2025 | 6,09 | 6,40 | 5,82 | 6,09 | 0,25% | 624.601,00 |
| 31.03.2025 | 6,55 | 7,00 | 5,98 | 6,08 | -0,25% | 1.240.235,00 |
| 28.03.2025 | 6,20 | 6,20 | 5,90 | 6,09 | -2,40% | 272.865,00 |
| 27.03.2025 | 6,18 | 6,60 | 6,03 | 6,24 | 0,32% | 289.997,00 |
| 26.03.2025 | 6,24 | 6,30 | 6,02 | 6,22 | -0,32% | 311.567,00 |
| 25.03.2025 | 7,10 | 7,12 | 6,21 | 6,24 | -12,11% | 599.267,00 |
| 24.03.2025 | 6,18 | 7,18 | 6,10 | 7,10 | 25,00% | 1.321.367,00 |
| 21.03.2025 | 5,67 | 5,78 | 5,48 | 5,68 | -1,56% | 396.414,00 |
| 20.03.2025 | 5,74 | 6,06 | 5,64 | 5,77 | -1,20% | 276.591,00 |
| 19.03.2025 | 6,18 | 6,28 | 5,65 | 5,84 | -5,35% | 533.411,00 |
| 18.03.2025 | 6,43 | 6,45 | 5,98 | 6,17 | -4,93% | 566.328,00 |
| 17.03.2025 | 6,35 | 6,56 | 6,07 | 6,49 | 1,41% | 322.531,00 |
| 14.03.2025 | 6,37 | 6,43 | 6,04 | 6,40 | 2,56% | 280.911,00 |
| 13.03.2025 | 7,04 | 7,15 | 6,01 | 6,24 | -11,36% | 420.016,00 |
| 12.03.2025 | 6,48 | 7,13 | 6,36 | 7,04 | 6,02% | 1.149.456,00 |
| 11.03.2025 | 4,70 | 6,68 | 4,70 | 6,64 | 41,28% | 1.510.333,00 |
| 10.03.2025 | 6,18 | 6,41 | 4,65 | 4,70 | -24,56% | 1.413.363,00 |
| 07.03.2025 | 6,68 | 6,74 | 6,05 | 6,23 | -6,67% | 386.284,00 |
| 06.03.2025 | 6,41 | 6,70 | 6,11 | 6,68 | 0,98% | 600.872,00 |
| 05.03.2025 | 5,57 | 6,69 | 5,57 | 6,61 | 30,89% | 1.162.845,00 |
| 04.03.2025 | 4,75 | 5,17 | 4,58 | 5,05 | 5,43% | 960.142,00 |
| 03.03.2025 | 5,62 | 5,62 | 4,76 | 4,79 | -13,69% | 554.867,00 |
| 28.02.2025 | 5,63 | 5,78 | 5,51 | 5,55 | -1,42% | 322.663,00 |
| 27.02.2025 | 5,96 | 6,00 | 5,60 | 5,63 | -5,38% | 294.914,00 |
| 26.02.2025 | 6,07 | 6,39 | 5,91 | 5,95 | -1,82% | 351.467,00 |
| 25.02.2025 | 6,26 | 6,33 | 5,95 | 6,06 | -4,27% | 294.979,00 |
| 24.02.2025 | 6,23 | 6,45 | 6,11 | 6,33 | 1,93% | 295.223,00 |
| 21.02.2025 | 6,73 | 6,80 | 6,17 | 6,21 | -6,33% | 259.902,00 |
| 20.02.2025 | 6,87 | 6,94 | 6,58 | 6,63 | -3,77% | 225.175,00 |
| 19.02.2025 | 6,80 | 7,06 | 6,75 | 6,89 | 1,77% | 256.184,00 |
| 18.02.2025 | 6,70 | 7,13 | 6,61 | 6,77 | 0,59% | 209.455,00 |
| 14.02.2025 | 6,75 | 6,82 | 6,63 | 6,73 | 0,37% | 170.868,00 |
| 13.02.2025 | 6,78 | 6,78 | 6,41 | 6,71 | -0,67% | 308.770,00 |
| 12.02.2025 | 6,56 | 6,81 | 6,42 | 6,75 | 1,05% | 207.270,00 |
| 11.02.2025 | 6,77 | 6,84 | 6,47 | 6,68 | -2,05% | 213.539,00 |
| 10.02.2025 | 6,82 | 6,86 | 6,57 | 6,82 | 0,15% | 234.525,00 |
| 07.02.2025 | 6,96 | 7,03 | 6,63 | 6,81 | -2,85% | 206.364,00 |
| 06.02.2025 | 7,40 | 7,40 | 6,93 | 7,01 | -4,37% | 186.366,00 |
| 05.02.2025 | 7,00 | 7,34 | 6,90 | 7,33 | 4,86% | 205.463,00 |
| 04.02.2025 | 7,37 | 7,41 | 6,90 | 6,99 | -5,28% | 247.386,00 |