20,975€
0,12%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,08 | 21,08 | 20,68 | 20,95 | 0,00% | - |
| 24.04.2025 | 20,85 | 21,40 | 20,73 | 20,95 | -0,24% | - |
| 23.04.2025 | 20,70 | 21,43 | 20,63 | 21,00 | 3,07% | - |
| 22.04.2025 | 19,49 | 20,50 | 19,49 | 20,38 | 1,12% | - |
| 17.04.2025 | 20,50 | 20,53 | 19,97 | 20,15 | -0,25% | - |
| 16.04.2025 | 20,07 | 20,38 | 19,96 | 20,20 | -0,86% | - |
| 15.04.2025 | 20,38 | 20,73 | 20,30 | 20,38 | -0,12% | - |
| 14.04.2025 | 20,60 | 21,08 | 20,30 | 20,40 | -1,21% | - |
| 11.04.2025 | 21,05 | 21,13 | 20,03 | 20,65 | -1,67% | - |
| 10.04.2025 | 21,83 | 21,90 | 20,25 | 21,00 | -3,67% | 15,00 |
| 09.04.2025 | 19,70 | 22,45 | 19,52 | 21,80 | 7,92% | 250,00 |
| 08.04.2025 | 21,38 | 21,88 | 20,05 | 20,20 | -4,38% | - |
| 07.04.2025 | 20,50 | 21,85 | 20,06 | 21,13 | -0,59% | 85,00 |
| 04.04.2025 | 21,73 | 21,83 | 20,73 | 21,25 | -3,19% | - |
| 03.04.2025 | 22,38 | 22,40 | 21,63 | 21,95 | -4,77% | - |
| 02.04.2025 | 22,83 | 23,10 | 22,53 | 23,05 | 0,88% | - |
| 01.04.2025 | 22,70 | 23,15 | 22,48 | 22,85 | 0,22% | - |
| 31.03.2025 | 22,38 | 22,90 | 22,08 | 22,80 | 1,79% | 152,00 |
| 28.03.2025 | 22,63 | 22,80 | 22,13 | 22,40 | -1,32% | - |
| 27.03.2025 | 22,95 | 23,18 | 22,70 | 22,70 | -1,30% | - |
| 26.03.2025 | 22,88 | 23,03 | 22,68 | 23,00 | 0,66% | - |
| 25.03.2025 | 23,13 | 23,13 | 22,78 | 22,85 | -1,30% | - |
| 24.03.2025 | 22,68 | 23,20 | 22,68 | 23,15 | 2,32% | 540,00 |
| 21.03.2025 | 22,28 | 22,73 | 22,13 | 22,63 | 1,46% | - |
| 20.03.2025 | 22,45 | 22,55 | 22,10 | 22,30 | -0,45% | 49,00 |
| 19.03.2025 | 22,10 | 22,60 | 22,10 | 22,40 | 1,47% | - |
| 18.03.2025 | 21,98 | 22,43 | 21,88 | 22,08 | 0,23% | - |
| 17.03.2025 | 22,05 | 22,45 | 22,00 | 22,03 | -0,79% | - |
| 14.03.2025 | 21,30 | 22,20 | 21,15 | 22,20 | 2,78% | 363,00 |
| 13.03.2025 | 21,55 | 21,75 | 21,18 | 21,60 | -0,23% | 23,00 |
| 12.03.2025 | 21,50 | 21,85 | 21,45 | 21,65 | 0,70% | 10,00 |
| 11.03.2025 | 21,70 | 21,90 | 21,28 | 21,50 | -1,38% | - |
| 10.03.2025 | 22,25 | 22,28 | 21,50 | 21,80 | -2,35% | - |
| 07.03.2025 | 22,83 | 22,95 | 21,75 | 22,33 | -2,93% | 296,00 |
| 06.03.2025 | 23,45 | 23,50 | 22,60 | 23,00 | -2,13% | - |
| 05.03.2025 | 23,73 | 23,95 | 23,28 | 23,50 | -0,63% | 30,00 |
| 04.03.2025 | 23,98 | 24,18 | 23,48 | 23,65 | -1,56% | 101,00 |
| 03.03.2025 | 24,48 | 24,95 | 23,93 | 24,03 | -1,54% | 4,00 |
| 28.02.2025 | 24,40 | 24,98 | 24,20 | 24,40 | 0,00% | - |
| 27.02.2025 | 24,30 | 24,88 | 24,08 | 24,40 | 0,72% | - |
| 26.02.2025 | 24,40 | 24,60 | 23,85 | 24,23 | 0,21% | 215,00 |
| 25.02.2025 | 25,23 | 25,53 | 22,98 | 24,18 | -9,37% | 205,00 |
| 24.02.2025 | 27,03 | 27,25 | 25,73 | 26,68 | -1,30% | 1.560,00 |
| 21.02.2025 | 27,48 | 27,88 | 26,83 | 27,03 | -1,82% | - |
| 20.02.2025 | 28,10 | 28,13 | 26,83 | 27,53 | -2,39% | 15,00 |
| 19.02.2025 | 28,60 | 28,65 | 27,63 | 28,20 | -1,66% | 40,00 |
| 18.02.2025 | 28,83 | 28,88 | 28,40 | 28,68 | -0,17% | - |
| 17.02.2025 | 28,68 | 28,78 | 28,65 | 28,73 | 0,17% | - |
| 14.02.2025 | 28,85 | 28,95 | 28,55 | 28,68 | -0,52% | - |
| 13.02.2025 | 28,65 | 28,90 | 28,43 | 28,83 | 0,26% | - |
| 12.02.2025 | 29,40 | 29,40 | 28,28 | 28,75 | -2,29% | - |
| 11.02.2025 | 29,55 | 29,78 | 29,13 | 29,43 | -0,51% | - |
| 10.02.2025 | 29,68 | 29,98 | 29,40 | 29,58 | -0,17% | - |
| 07.02.2025 | 30,10 | 30,40 | 29,30 | 29,63 | -1,58% | 1,00 |
| 06.02.2025 | 30,55 | 30,90 | 30,08 | 30,10 | -1,31% | 64,00 |
| 05.02.2025 | 29,75 | 30,80 | 29,55 | 30,50 | 2,52% | 1,00 |
| 04.02.2025 | 29,65 | 29,98 | 29,30 | 29,75 | 0,08% | 1.124,00 |
| 03.02.2025 | 29,80 | 30,18 | 26,00 | 29,73 | -0,42% | 472,00 |
| 31.01.2025 | 30,25 | 30,43 | 29,50 | 29,85 | -0,83% | 65,00 |
| 30.01.2025 | 30,05 | 30,83 | 29,80 | 30,10 | 0,33% | - |
| 29.01.2025 | 29,75 | 30,33 | 29,30 | 30,00 | 0,84% | 518,00 |
| 28.01.2025 | 29,45 | 29,85 | 29,03 | 29,75 | 1,80% | 100,00 |
| 27.01.2025 | 29,30 | 29,73 | 28,88 | 29,23 | 0,17% | 208,00 |
| 24.01.2025 | 29,25 | 29,40 | 28,85 | 29,18 | -0,68% | - |
| 23.01.2025 | 29,55 | 29,75 | 29,00 | 29,38 | -0,51% | - |
| 22.01.2025 | 30,35 | 30,53 | 29,18 | 29,53 | -2,88% | 68,00 |
| 21.01.2025 | 29,68 | 30,43 | 29,23 | 30,40 | 2,79% | 36,00 |
| 20.01.2025 | 29,80 | 30,00 | 29,55 | 29,58 | -1,25% | 25,00 |
| 17.01.2025 | 30,40 | 30,75 | 29,48 | 29,95 | -1,40% | 63,00 |
| 16.01.2025 | 29,25 | 31,38 | 29,13 | 30,38 | 4,02% | 375,00 |
| 15.01.2025 | 28,85 | 29,60 | 28,80 | 29,20 | 1,30% | 25,00 |
| 14.01.2025 | 28,68 | 28,90 | 28,30 | 28,83 | 0,17% | - |
| 13.01.2025 | 29,20 | 29,30 | 28,28 | 28,78 | -1,46% | - |
| 10.01.2025 | 29,33 | 29,38 | 28,40 | 29,20 | -0,17% | - |
| 09.01.2025 | 29,30 | 29,35 | 29,23 | 29,25 | -0,17% | - |
| 08.01.2025 | 28,28 | 29,45 | 28,05 | 29,30 | 4,55% | - |
| 07.01.2025 | 26,78 | 28,13 | 26,68 | 28,03 | 4,47% | 1,00 |
| 06.01.2025 | 27,03 | 27,33 | 26,78 | 26,83 | -1,11% | 299,00 |
| 03.01.2025 | 27,38 | 27,75 | 27,00 | 27,13 | -0,64% | 124,00 |
| 02.01.2025 | 27,63 | 27,88 | 26,80 | 27,30 | -0,82% | - |
| 30.12.2024 | 27,73 | 27,90 | 27,50 | 27,53 | -1,08% | 8,00 |
| 27.12.2024 | 28,18 | 28,18 | 27,35 | 27,83 | 2,30% | - |
| 23.12.2024 | 27,38 | 27,50 | 26,98 | 27,20 | -0,46% | 5,00 |
| 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% | - |