27,325€
1,11%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 26,95 | 27,68 | 26,73 | 27,33 | 1,11% | - |
| 19.12.2024 | 26,78 | 27,28 | 26,63 | 27,03 | 0,56% | 40,00 |
| 18.12.2024 | 27,55 | 27,73 | 26,53 | 26,88 | -2,27% | 11,00 |
| 17.12.2024 | 27,53 | 27,70 | 27,25 | 27,50 | -0,18% | 324,00 |
| 16.12.2024 | 27,53 | 27,95 | 27,40 | 27,55 | -0,18% | 1,00 |
| 13.12.2024 | 28,20 | 28,25 | 27,33 | 27,60 | -2,04% | - |
| 12.12.2024 | 28,40 | 28,60 | 28,05 | 28,18 | -1,31% | 400,00 |
| 11.12.2024 | 28,33 | 28,98 | 28,30 | 28,55 | 0,53% | 20,00 |
| 10.12.2024 | 27,45 | 28,68 | 27,23 | 28,40 | 3,27% | 1,00 |
| 09.12.2024 | 27,90 | 28,25 | 26,98 | 27,50 | -1,96% | 185,00 |
| 06.12.2024 | 27,85 | 28,15 | 27,70 | 28,05 | 0,63% | - |
| 05.12.2024 | 28,20 | 28,20 | 27,68 | 27,88 | -0,98% | - |
| 04.12.2024 | 28,28 | 28,65 | 28,03 | 28,15 | -0,27% | 18,00 |
| 03.12.2024 | 28,23 | 28,23 | 27,70 | 28,23 | -0,18% | 15,00 |
| 02.12.2024 | 28,13 | 28,55 | 28,05 | 28,28 | 0,89% | - |
| 29.11.2024 | 27,53 | 28,13 | 27,48 | 28,03 | 1,45% | 16,00 |
| 28.11.2024 | 27,58 | 27,63 | 27,55 | 27,63 | 0,45% | - |
| 27.11.2024 | 27,38 | 27,65 | 27,13 | 27,50 | 0,64% | - |
| 26.11.2024 | 27,13 | 27,40 | 26,55 | 27,33 | 0,74% | 137,00 |
| 25.11.2024 | 27,13 | 27,53 | 27,00 | 27,13 | -0,18% | 156,00 |
| 22.11.2024 | 26,78 | 27,65 | 26,60 | 27,18 | 1,49% | 585,00 |
| 21.11.2024 | 25,78 | 27,08 | 25,73 | 26,78 | 3,78% | 20,00 |
| 20.11.2024 | 25,50 | 25,90 | 25,28 | 25,80 | 1,47% | - |
| 19.11.2024 | 25,20 | 25,48 | 24,90 | 25,43 | 0,89% | - |
| 18.11.2024 | 25,30 | 25,78 | 25,15 | 25,20 | -0,30% | - |
| 15.11.2024 | 25,48 | 25,78 | 25,10 | 25,28 | -1,17% | - |
| 14.11.2024 | 25,78 | 25,98 | 25,43 | 25,58 | -0,78% | - |
| 13.11.2024 | 26,05 | 26,38 | 25,75 | 25,78 | -1,34% | - |
| 12.11.2024 | 27,13 | 27,53 | 26,08 | 26,13 | -3,60% | - |
| 11.11.2024 | 26,83 | 27,55 | 26,83 | 27,10 | 1,40% | 487,00 |
| 08.11.2024 | 26,88 | 27,63 | 25,30 | 26,73 | -0,19% | 115,00 |
| 07.11.2024 | 27,45 | 27,75 | 26,63 | 26,78 | -2,19% | 16,00 |
| 06.11.2024 | 26,43 | 27,85 | 26,43 | 27,38 | 7,25% | - |
| 05.11.2024 | 25,28 | 25,83 | 25,05 | 25,53 | 1,39% | - |
| 04.11.2024 | 24,55 | 25,58 | 24,38 | 25,18 | 1,82% | - |
| 01.11.2024 | 24,23 | 25,08 | 24,20 | 24,73 | 1,96% | - |
| 31.10.2024 | 24,45 | 24,50 | 23,95 | 24,25 | -1,32% | - |
| 30.10.2024 | 24,68 | 25,08 | 24,48 | 24,58 | -0,30% | - |
| 29.10.2024 | 24,43 | 24,83 | 24,25 | 24,65 | 0,92% | - |
| 28.10.2024 | 24,65 | 24,78 | 24,43 | 24,43 | -0,41% | - |
| 25.10.2024 | 24,58 | 24,83 | 24,35 | 24,53 | -0,10% | - |
| 24.10.2024 | 24,85 | 25,03 | 24,43 | 24,55 | -1,50% | - |
| 23.10.2024 | 24,50 | 25,68 | 24,48 | 24,93 | 1,12% | - |
| 22.10.2024 | 24,58 | 24,75 | 24,13 | 24,65 | -0,20% | 5,00 |
| 21.10.2024 | 25,18 | 25,38 | 24,38 | 24,70 | -1,98% | - |
| 18.10.2024 | 24,65 | 25,53 | 24,55 | 25,20 | 2,23% | - |
| 17.10.2024 | 24,75 | 24,95 | 24,53 | 24,65 | -0,70% | - |
| 16.10.2024 | 24,23 | 24,90 | 24,18 | 24,83 | 2,16% | 369,00 |
| 15.10.2024 | 24,08 | 24,78 | 23,90 | 24,30 | 1,14% | - |
| 14.10.2024 | 23,70 | 24,28 | 23,68 | 24,03 | 1,37% | 100,00 |
| 11.10.2024 | 23,25 | 23,80 | 23,20 | 23,70 | 2,16% | - |
| 10.10.2024 | 23,30 | 23,38 | 22,85 | 23,20 | -0,85% | - |
| 09.10.2024 | 23,40 | 23,58 | 23,05 | 23,40 | -0,21% | 300,00 |
| 08.10.2024 | 23,50 | 23,88 | 23,23 | 23,45 | -0,21% | - |
| 07.10.2024 | 24,10 | 24,20 | 23,10 | 23,50 | -2,29% | 1,00 |
| 04.10.2024 | 23,50 | 24,23 | 23,40 | 24,05 | 2,34% | 6,00 |
| 03.10.2024 | 23,85 | 23,85 | 23,23 | 23,50 | -1,67% | - |
| 02.10.2024 | 23,70 | 24,08 | 23,63 | 23,90 | 0,84% | - |
| 01.10.2024 | 23,88 | 24,10 | 23,45 | 23,70 | -0,84% | - |
| 30.09.2024 | 24,05 | 24,68 | 23,63 | 23,90 | -0,42% | 30,00 |
| 27.09.2024 | 23,10 | 24,50 | 22,98 | 24,00 | 3,90% | 1.072,00 |
| 26.09.2024 | 22,80 | 23,20 | 22,75 | 23,10 | 1,54% | - |
| 25.09.2024 | 22,70 | 22,83 | 22,40 | 22,75 | -0,33% | - |
| 24.09.2024 | 22,75 | 22,98 | 22,48 | 22,83 | 0,33% | - |
| 23.09.2024 | 22,63 | 23,08 | 22,58 | 22,75 | 0,66% | - |
| 20.09.2024 | 22,50 | 23,08 | 22,43 | 22,60 | 0,56% | - |
| 19.09.2024 | 22,58 | 22,95 | 22,38 | 22,48 | -0,11% | - |
| 18.09.2024 | 22,70 | 23,08 | 22,45 | 22,50 | -0,88% | - |
| 17.09.2024 | 22,80 | 23,43 | 22,60 | 22,70 | -0,22% | - |
| 16.09.2024 | 22,75 | 23,08 | 22,58 | 22,75 | 0,00% | 251,00 |
| 13.09.2024 | 22,33 | 23,33 | 22,30 | 22,75 | 2,25% | - |
| 12.09.2024 | 22,13 | 22,78 | 22,05 | 22,25 | 0,68% | - |
| 11.09.2024 | 22,03 | 22,35 | 21,58 | 22,10 | -0,45% | - |
| 10.09.2024 | 22,03 | 22,43 | 21,93 | 22,20 | 0,68% | - |
| 09.09.2024 | 22,73 | 22,95 | 21,75 | 22,05 | -2,86% | 1,00 |
| 06.09.2024 | 23,05 | 23,18 | 22,30 | 22,70 | -1,41% | - |
| 05.09.2024 | 23,30 | 23,43 | 22,85 | 23,03 | -0,97% | - |
| 04.09.2024 | 23,60 | 23,78 | 22,93 | 23,25 | -2,11% | - |
| 03.09.2024 | 24,50 | 24,55 | 23,30 | 23,75 | -3,06% | - |
| 02.09.2024 | 24,55 | 24,55 | 24,45 | 24,50 | 0,00% | - |
| 30.08.2024 | 24,28 | 24,53 | 24,15 | 24,50 | 1,24% | - |
| 29.08.2024 | 23,83 | 24,43 | 23,80 | 24,20 | 1,47% | - |
| 28.08.2024 | 23,75 | 24,15 | 23,73 | 23,85 | 0,63% | - |
| 27.08.2024 | 23,75 | 23,83 | 23,50 | 23,70 | -0,21% | - |
| 26.08.2024 | 23,45 | 23,98 | 23,45 | 23,75 | 1,50% | - |
| 23.08.2024 | 23,00 | 23,75 | 23,00 | 23,40 | 2,18% | - |
| 22.08.2024 | 22,75 | 23,03 | 22,68 | 22,90 | 0,88% | - |
| 21.08.2024 | 22,45 | 22,95 | 22,35 | 22,70 | 0,89% | - |
| 20.08.2024 | 22,80 | 22,80 | 22,38 | 22,50 | -0,88% | - |
| 19.08.2024 | 22,65 | 22,93 | 22,58 | 22,70 | -0,22% | - |
| 16.08.2024 | 23,03 | 23,15 | 22,75 | 22,75 | -1,09% | 75,00 |
| 15.08.2024 | 22,30 | 23,60 | 22,28 | 23,00 | 3,37% | - |
| 14.08.2024 | 22,85 | 22,85 | 21,80 | 22,25 | -2,52% | 100,00 |
| 13.08.2024 | 23,00 | 23,13 | 22,55 | 22,83 | -0,54% | - |
| 12.08.2024 | 22,75 | 23,10 | 22,38 | 22,95 | 0,88% | - |
| 09.08.2024 | 23,20 | 24,28 | 22,18 | 22,75 | -1,83% | - |
| 08.08.2024 | 22,98 | 23,70 | 22,90 | 23,18 | 0,32% | - |
| 07.08.2024 | 23,45 | 23,55 | 22,53 | 23,10 | -0,65% | 8,00 |
| 06.08.2024 | 23,05 | 23,68 | 22,90 | 23,25 | 1,53% | - |
| 05.08.2024 | 23,40 | 23,65 | 21,78 | 22,90 | -4,28% | 227,00 |