35,375€
1,22%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,35 | 35,60 | 35,33 | 35,50 | 1,57% | 10,00 |
| 14.10.2025 | 34,90 | 35,05 | 34,85 | 34,95 | -0,85% | - |
| 13.10.2025 | 34,90 | 35,35 | 34,70 | 35,25 | 1,88% | - |
| 10.10.2025 | 34,90 | 35,25 | 34,05 | 34,60 | -1,49% | 45,00 |
| 09.10.2025 | 35,25 | 35,65 | 35,10 | 35,13 | -0,50% | - |
| 08.10.2025 | 34,90 | 35,40 | 34,73 | 35,30 | 2,02% | - |
| 07.10.2025 | 34,80 | 35,18 | 34,45 | 34,60 | -1,63% | 1,00 |
| 06.10.2025 | 35,03 | 35,25 | 35,03 | 35,18 | 0,86% | - |
| 03.10.2025 | 34,68 | 35,43 | 34,60 | 34,88 | -0,07% | - |
| 02.10.2025 | 35,05 | 35,10 | 34,43 | 34,90 | 1,68% | - |
| 01.10.2025 | 35,88 | 36,00 | 33,25 | 34,33 | -5,05% | - |
| 30.09.2025 | 35,83 | 36,23 | 35,65 | 36,15 | 1,33% | - |
| 29.09.2025 | 35,10 | 35,83 | 35,08 | 35,68 | 2,96% | 26,00 |
| 26.09.2025 | 34,65 | 34,73 | 34,45 | 34,65 | 0,22% | 1,00 |
| 25.09.2025 | 34,85 | 34,90 | 34,35 | 34,58 | -1,00% | - |
| 24.09.2025 | 34,88 | 35,05 | 34,53 | 34,93 | -0,71% | - |
| 23.09.2025 | 34,83 | 35,18 | 34,83 | 35,18 | 1,30% | - |
| 22.09.2025 | 34,50 | 34,90 | 34,15 | 34,73 | 0,73% | 11,00 |
| 19.09.2025 | 35,15 | 35,33 | 34,48 | 34,48 | 0,51% | - |
| 18.09.2025 | 33,95 | 34,43 | 33,70 | 34,30 | 2,46% | - |
| 17.09.2025 | 33,33 | 33,98 | 33,20 | 33,48 | 0,60% | 6,00 |
| 16.09.2025 | 33,75 | 33,90 | 33,15 | 33,28 | -1,48% | - |
| 15.09.2025 | 34,75 | 34,80 | 33,70 | 33,78 | -6,44% | 100,00 |
| 12.09.2025 | 36,10 | 36,10 | 35,95 | 36,10 | -1,97% | - |
| 08.09.2025 | 37,13 | 37,23 | 36,53 | 36,83 | -0,67% | - |
| 05.09.2025 | 37,75 | 37,83 | 36,68 | 37,08 | -1,85% | 24,00 |
| 04.09.2025 | 37,13 | 38,15 | 36,90 | 37,78 | 1,68% | - |
| 03.09.2025 | 37,45 | 37,90 | 36,63 | 37,15 | -1,00% | - |
| 02.09.2025 | 37,48 | 38,08 | 37,23 | 37,53 | -0,13% | - |
| 01.09.2025 | 37,48 | 37,58 | 37,43 | 37,58 | 0,13% | - |
| 29.08.2025 | 37,48 | 37,63 | 37,13 | 37,53 | 0,13% | - |
| 28.08.2025 | 37,63 | 37,78 | 37,08 | 37,48 | -0,27% | - |
| 27.08.2025 | 37,93 | 38,08 | 37,55 | 37,58 | -0,53% | - |
| 26.08.2025 | 37,43 | 37,83 | 37,25 | 37,78 | 0,60% | - |
| 25.08.2025 | 38,28 | 38,40 | 37,40 | 37,55 | -1,83% | 224,00 |
| 22.08.2025 | 37,23 | 38,53 | 37,08 | 38,25 | 2,96% | 95,00 |
| 21.08.2025 | 36,95 | 37,40 | 36,70 | 37,15 | 0,68% | - |
| 20.08.2025 | 36,03 | 36,90 | 35,93 | 36,90 | 2,15% | - |
| 19.08.2025 | 36,75 | 36,80 | 35,65 | 36,13 | -1,50% | - |
| 18.08.2025 | 36,55 | 37,03 | 36,38 | 36,68 | 0,34% | 601,00 |
| 15.08.2025 | 37,05 | 37,08 | 35,93 | 36,55 | -0,88% | - |
| 14.08.2025 | 37,30 | 37,38 | 36,23 | 36,88 | -1,54% | - |
| 13.08.2025 | 37,43 | 37,65 | 36,20 | 37,45 | -0,27% | 307,00 |
| 12.08.2025 | 37,03 | 37,60 | 36,13 | 37,55 | 1,35% | 20,00 |
| 11.08.2025 | 35,08 | 37,40 | 34,75 | 37,05 | 5,48% | 771,00 |
| 08.08.2025 | 31,73 | 35,13 | 31,73 | 35,13 | 25,00% | - |
| 07.08.2025 | 27,68 | 28,28 | 27,63 | 28,10 | 1,26% | - |
| 06.08.2025 | 27,85 | 28,58 | 27,58 | 27,75 | 0,00% | - |
| 05.08.2025 | 27,83 | 27,95 | 27,08 | 27,75 | 0,18% | - |
| 04.08.2025 | 26,78 | 27,70 | 26,78 | 27,70 | 3,45% | - |
| 01.08.2025 | 26,95 | 26,98 | 26,30 | 26,78 | -1,11% | - |
| 31.07.2025 | 27,65 | 27,73 | 27,00 | 27,08 | -2,08% | 132,00 |
| 30.07.2025 | 27,28 | 28,03 | 27,23 | 27,65 | 1,37% | - |
| 29.07.2025 | 27,10 | 27,48 | 26,93 | 27,28 | 0,93% | - |
| 28.07.2025 | 26,93 | 27,28 | 26,73 | 27,03 | 1,12% | - |
| 25.07.2025 | 26,43 | 26,88 | 26,43 | 26,73 | 0,94% | - |
| 24.07.2025 | 26,48 | 26,60 | 26,30 | 26,48 | 0,00% | - |
| 23.07.2025 | 25,98 | 26,53 | 25,88 | 26,48 | 2,12% | - |
| 22.07.2025 | 26,20 | 26,38 | 25,85 | 25,93 | -1,05% | 50,00 |
| 21.07.2025 | 26,25 | 26,55 | 26,03 | 26,20 | -0,10% | 45,00 |
| 18.07.2025 | 26,60 | 26,68 | 25,98 | 26,23 | -1,41% | - |
| 17.07.2025 | 27,10 | 27,40 | 26,50 | 26,60 | -1,66% | 100,00 |
| 16.07.2025 | 26,75 | 27,15 | 26,38 | 27,05 | 0,56% | - |
| 15.07.2025 | 27,18 | 27,35 | 26,88 | 26,90 | -0,92% | - |
| 14.07.2025 | 26,78 | 27,18 | 26,60 | 27,15 | 1,02% | 253,00 |
| 11.07.2025 | 27,78 | 27,90 | 26,63 | 26,88 | -3,41% | - |
| 10.07.2025 | 27,28 | 28,20 | 27,28 | 27,83 | 1,46% | 200,00 |
| 09.07.2025 | 26,08 | 27,50 | 26,05 | 27,43 | 5,08% | 100,00 |
| 08.07.2025 | 25,78 | 26,28 | 25,60 | 26,10 | 1,26% | 1,00 |
| 07.07.2025 | 25,98 | 26,23 | 25,68 | 25,78 | -0,67% | - |
| 04.07.2025 | 25,95 | 26,00 | 25,85 | 25,95 | -0,67% | - |
| 03.07.2025 | 26,15 | 26,38 | 25,98 | 26,13 | -0,19% | - |
| 02.07.2025 | 26,18 | 26,30 | 25,95 | 26,18 | 0,58% | - |
| 01.07.2025 | 26,38 | 26,65 | 26,03 | 26,03 | -1,70% | - |
| 30.06.2025 | 26,63 | 26,93 | 26,40 | 26,48 | -0,56% | 80,00 |
| 27.06.2025 | 26,23 | 26,63 | 26,05 | 26,63 | 1,72% | - |
| 26.06.2025 | 26,25 | 26,25 | 25,70 | 26,18 | -0,19% | 209,00 |
| 25.06.2025 | 26,80 | 26,83 | 26,13 | 26,23 | -2,05% | - |
| 24.06.2025 | 26,73 | 26,93 | 26,53 | 26,78 | 0,56% | - |
| 23.06.2025 | 26,28 | 26,63 | 25,78 | 26,63 | 1,24% | - |
| 20.06.2025 | 25,75 | 26,53 | 25,60 | 26,30 | 2,63% | - |
| 19.06.2025 | 25,88 | 25,88 | 25,63 | 25,63 | -0,87% | - |
| 18.06.2025 | 25,90 | 26,08 | 25,70 | 25,85 | -0,19% | - |
| 17.06.2025 | 24,78 | 26,08 | 24,65 | 25,90 | 4,33% | - |
| 16.06.2025 | 24,50 | 24,85 | 24,38 | 24,83 | 1,64% | - |
| 13.06.2025 | 24,63 | 24,85 | 24,40 | 24,43 | -1,61% | - |
| 12.06.2025 | 25,10 | 25,18 | 24,73 | 24,83 | -2,07% | - |
| 11.06.2025 | 25,55 | 25,78 | 25,23 | 25,35 | -0,98% | - |
| 10.06.2025 | 25,55 | 25,80 | 25,40 | 25,60 | 0,10% | 1,00 |
| 09.06.2025 | 25,10 | 25,68 | 25,10 | 25,58 | 0,59% | 103,00 |
| 06.06.2025 | 25,53 | 26,13 | 25,28 | 25,43 | -0,20% | - |
| 05.06.2025 | 25,13 | 25,63 | 24,85 | 25,48 | 1,60% | 206,00 |
| 04.06.2025 | 25,05 | 25,15 | 24,88 | 25,08 | 0,00% | - |
| 03.06.2025 | 25,03 | 25,43 | 24,90 | 25,08 | -0,10% | 4,00 |
| 02.06.2025 | 25,85 | 25,88 | 24,80 | 25,10 | -3,65% | - |
| 30.05.2025 | 26,28 | 26,43 | 25,98 | 26,05 | -0,57% | - |
| 29.05.2025 | 26,83 | 26,83 | 25,85 | 26,20 | -0,47% | - |
| 28.05.2025 | 25,80 | 26,33 | 25,68 | 26,33 | 1,94% | - |
| 27.05.2025 | 25,15 | 25,98 | 25,10 | 25,83 | 1,57% | - |
| 26.05.2025 | 25,25 | 25,45 | 25,15 | 25,43 | 0,89% | 1,00 |