16,155$
-2,09%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 16,35 | 16,73 | 16,05 | 16,16 | -2,09% | 1.163.703,00 |
| 03.06.2026 | 15,97 | 16,70 | 15,96 | 16,50 | 4,83% | 2.209.771,00 |
| 02.06.2026 | 15,80 | 16,30 | 15,71 | 15,74 | -1,56% | 853.598,00 |
| 01.06.2026 | 15,65 | 16,04 | 15,50 | 15,99 | 1,98% | 645.952,00 |
| 29.05.2026 | 15,22 | 15,85 | 15,02 | 15,68 | 2,82% | 1.634.560,00 |
| 28.05.2026 | 14,05 | 15,29 | 14,05 | 15,25 | 8,77% | 2.330.038,00 |
| 27.05.2026 | 14,00 | 14,28 | 13,74 | 14,02 | 0,47% | 430.450,00 |
| 26.05.2026 | 14,08 | 14,29 | 13,90 | 13,96 | -0,32% | 448.078,00 |
| 22.05.2026 | 14,25 | 14,28 | 13,79 | 14,00 | -1,55% | 451.752,00 |
| 21.05.2026 | 13,91 | 14,30 | 13,80 | 14,22 | 1,07% | 1.137.615,00 |
| 20.05.2026 | 13,31 | 14,36 | 13,28 | 14,07 | 7,98% | 2.000.338,00 |
| 19.05.2026 | 13,13 | 13,29 | 12,98 | 13,03 | -2,03% | 326.084,00 |
| 18.05.2026 | 13,16 | 13,46 | 12,92 | 13,30 | 1,22% | 383.876,00 |
| 15.05.2026 | 12,95 | 13,33 | 12,87 | 13,14 | -0,68% | 439.702,00 |
| 14.05.2026 | 13,36 | 13,65 | 13,08 | 13,23 | -0,11% | 409.435,00 |
| 13.05.2026 | 13,14 | 13,48 | 13,06 | 13,25 | 1,61% | 582.604,00 |
| 12.05.2026 | 12,97 | 13,07 | 12,77 | 13,04 | -1,06% | 493.752,00 |
| 11.05.2026 | 13,50 | 13,78 | 12,93 | 13,18 | -3,12% | 720.946,00 |
| 08.05.2026 | 12,77 | 13,68 | 12,61 | 13,60 | 6,58% | 837.832,00 |
| 07.05.2026 | 12,65 | 13,28 | 12,65 | 12,76 | 0,47% | 962.228,00 |
| 06.05.2026 | 12,27 | 13,10 | 11,62 | 12,70 | 4,18% | 1.342.120,00 |
| 05.05.2026 | 11,00 | 12,65 | 10,99 | 12,19 | 19,28% | 2.204.102,00 |
| 04.05.2026 | 10,28 | 10,49 | 9,97 | 10,22 | -1,06% | 610.364,00 |
| 01.05.2026 | 10,26 | 10,50 | 10,11 | 10,33 | 0,68% | 314.183,00 |
| 30.04.2026 | 9,86 | 10,28 | 9,85 | 10,26 | 4,69% | 341.594,00 |
| 29.04.2026 | 10,01 | 10,11 | 9,70 | 9,80 | -2,97% | 465.175,00 |
| 28.04.2026 | 10,39 | 10,40 | 9,98 | 10,10 | -2,70% | 418.023,00 |
| 27.04.2026 | 10,63 | 10,81 | 10,35 | 10,38 | -1,89% | 376.879,00 |
| 24.04.2026 | 10,22 | 10,60 | 10,10 | 10,58 | 3,83% | 243.935,00 |
| 23.04.2026 | 10,50 | 10,51 | 10,06 | 10,19 | -3,04% | 430.090,00 |
| 22.04.2026 | 10,74 | 10,83 | 10,40 | 10,51 | -1,64% | 610.071,00 |
| 21.04.2026 | 10,61 | 10,88 | 10,59 | 10,69 | 0,90% | 368.349,00 |
| 20.04.2026 | 10,28 | 10,68 | 10,28 | 10,59 | 2,22% | 730.472,00 |
| 17.04.2026 | 10,41 | 10,50 | 10,22 | 10,36 | 1,97% | 392.704,00 |
| 16.04.2026 | 10,06 | 10,18 | 9,92 | 10,16 | 0,89% | 289.501,00 |
| 15.04.2026 | 9,97 | 10,28 | 9,97 | 10,07 | 1,21% | 303.289,00 |
| 14.04.2026 | 9,73 | 10,26 | 9,72 | 9,95 | 3,22% | 554.690,00 |
| 13.04.2026 | 9,61 | 9,87 | 9,50 | 9,64 | -0,31% | 874.809,00 |
| 10.04.2026 | 9,77 | 9,88 | 9,50 | 9,67 | -0,92% | 467.438,00 |
| 09.04.2026 | 9,21 | 9,83 | 9,09 | 9,76 | 5,74% | 471.024,00 |
| 08.04.2026 | 9,63 | 9,71 | 9,19 | 9,23 | 0,22% | 295.863,00 |
| 07.04.2026 | 9,11 | 9,35 | 9,08 | 9,21 | -0,11% | 340.438,00 |
| 06.04.2026 | 8,76 | 9,33 | 8,73 | 9,22 | 5,13% | 600.372,00 |
| 02.04.2026 | 8,30 | 8,80 | 8,30 | 8,77 | 3,12% | 238.983,00 |
| 01.04.2026 | 8,43 | 8,74 | 8,43 | 8,51 | 2,72% | 380.813,00 |
| 31.03.2026 | 8,08 | 8,35 | 8,08 | 8,28 | 4,74% | 469.173,00 |
| 30.03.2026 | 8,01 | 8,08 | 7,83 | 7,91 | 1,09% | 409.980,00 |
| 27.03.2026 | 8,18 | 8,20 | 7,80 | 7,82 | -4,75% | 320.252,00 |
| 26.03.2026 | 8,39 | 8,63 | 8,19 | 8,21 | -2,38% | 462.807,00 |
| 25.03.2026 | 8,29 | 8,50 | 8,29 | 8,41 | 3,13% | 325.307,00 |
| 24.03.2026 | 8,01 | 8,18 | 7,84 | 8,16 | 0,06% | 375.942,00 |
| 23.03.2026 | 8,24 | 8,27 | 8,07 | 8,15 | 1,12% | 549.617,00 |
| 20.03.2026 | 8,37 | 8,46 | 8,01 | 8,06 | -2,89% | 471.857,00 |
| 19.03.2026 | 8,02 | 8,38 | 7,66 | 8,30 | 2,22% | 440.644,00 |
| 18.03.2026 | 8,42 | 8,50 | 8,08 | 8,12 | -2,87% | 534.932,00 |
| 17.03.2026 | 8,04 | 8,59 | 8,04 | 8,36 | 4,50% | 401.694,00 |
| 16.03.2026 | 7,91 | 8,11 | 7,69 | 8,00 | 2,30% | 578.192,00 |
| 13.03.2026 | 7,78 | 7,88 | 7,64 | 7,82 | 1,23% | 445.589,00 |
| 12.03.2026 | 7,88 | 8,06 | 7,71 | 7,73 | -3,56% | 535.556,00 |
| 11.03.2026 | 7,89 | 8,18 | 7,86 | 8,01 | 1,65% | 364.259,00 |
| 10.03.2026 | 8,09 | 8,19 | 7,84 | 7,88 | -2,60% | 497.697,00 |
| 09.03.2026 | 7,91 | 8,15 | 7,78 | 8,09 | 0,00% | 430.006,00 |
| 06.03.2026 | 8,26 | 8,45 | 8,04 | 8,09 | -3,23% | 622.268,00 |
| 05.03.2026 | 8,69 | 8,72 | 8,13 | 8,36 | -4,35% | 435.568,00 |
| 04.03.2026 | 8,08 | 9,36 | 7,91 | 8,74 | 2,94% | 753.729,00 |
| 03.03.2026 | 7,98 | 8,57 | 7,61 | 8,49 | 3,54% | 773.087,00 |
| 02.03.2026 | 8,31 | 8,39 | 8,10 | 8,20 | -2,84% | 446.043,00 |
| 27.02.2026 | 8,34 | 8,45 | 8,32 | 8,44 | -1,17% | 266.755,00 |
| 26.02.2026 | 8,53 | 8,60 | 8,34 | 8,54 | 0,71% | 222.068,00 |
| 25.02.2026 | 8,32 | 8,52 | 8,16 | 8,48 | 2,60% | 418.783,00 |
| 24.02.2026 | 8,18 | 8,41 | 8,10 | 8,27 | 1,41% | 272.725,00 |
| 23.02.2026 | 8,37 | 8,46 | 8,11 | 8,15 | -3,44% | 327.376,00 |
| 20.02.2026 | 8,55 | 8,65 | 8,34 | 8,44 | -2,60% | 302.049,00 |
| 19.02.2026 | 8,53 | 8,70 | 8,01 | 8,67 | 1,23% | 209.114,00 |
| 18.02.2026 | 8,45 | 8,84 | 8,31 | 8,56 | 1,06% | 345.246,00 |
| 17.02.2026 | 8,32 | 8,67 | 8,23 | 8,47 | 1,44% | 342.476,00 |
| 13.02.2026 | 8,32 | 8,68 | 8,32 | 8,35 | 1,33% | 340.213,00 |
| 12.02.2026 | 8,48 | 8,49 | 8,03 | 8,24 | -2,94% | 505.983,00 |
| 11.02.2026 | 8,70 | 8,83 | 8,35 | 8,49 | -2,51% | 280.895,00 |
| 10.02.2026 | 8,66 | 8,91 | 8,56 | 8,71 | 1,03% | 235.420,00 |
| 09.02.2026 | 8,72 | 8,72 | 8,44 | 8,62 | -1,26% | 330.169,00 |
| 06.02.2026 | 8,72 | 8,82 | 8,46 | 8,73 | 1,39% | 277.248,00 |
| 05.02.2026 | 9,17 | 9,32 | 8,54 | 8,61 | -7,39% | 382.280,00 |
| 04.02.2026 | 9,47 | 9,57 | 9,08 | 9,30 | -1,41% | 387.988,00 |
| 03.02.2026 | 9,62 | 9,94 | 9,12 | 9,43 | -1,98% | 419.295,00 |
| 02.02.2026 | 9,50 | 9,90 | 9,50 | 9,62 | 1,00% | 519.660,00 |
| 30.01.2026 | 9,31 | 9,65 | 9,31 | 9,53 | 0,85% | 332.430,00 |
| 29.01.2026 | 9,79 | 9,82 | 9,37 | 9,45 | -3,43% | 212.229,00 |
| 28.01.2026 | 10,27 | 10,39 | 9,77 | 9,78 | -4,40% | 273.972,00 |
| 27.01.2026 | 9,94 | 10,29 | 9,87 | 10,23 | 0,89% | 247.501,00 |
| 26.01.2026 | 10,37 | 10,60 | 10,11 | 10,14 | -7,06% | 225.362,00 |
| 22.01.2026 | 11,13 | 11,45 | 10,84 | 10,91 | -0,73% | 381.170,00 |
| 21.01.2026 | 10,79 | 11,04 | 10,63 | 10,99 | 2,14% | 415.345,00 |
| 20.01.2026 | 10,70 | 10,93 | 10,46 | 10,76 | -2,45% | 378.542,00 |
| 16.01.2026 | 11,24 | 11,38 | 10,92 | 11,03 | -2,13% | 414.035,00 |
| 15.01.2026 | 10,92 | 11,28 | 10,72 | 11,27 | 3,49% | 518.603,00 |
| 14.01.2026 | 10,74 | 10,95 | 10,61 | 10,89 | 1,40% | 319.589,00 |
| 13.01.2026 | 10,72 | 10,99 | 10,45 | 10,74 | 0,85% | 244.893,00 |
| 12.01.2026 | 10,62 | 10,73 | 10,32 | 10,65 | 0,85% | 388.510,00 |
| 09.01.2026 | 10,59 | 10,87 | 10,48 | 10,56 | 0,57% | 346.536,00 |