22,500€
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 22,58 | 22,95 | 22,43 | 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 |
| 02.08.2024 | 24,63 | 24,65 | 23,38 | 23,93 | -3,33% | 20,00 |
| 01.08.2024 | 25,15 | 25,40 | 24,28 | 24,75 | -1,49% | 59,00 |
| 31.07.2024 | 25,18 | 25,73 | 24,70 | 25,13 | -0,40% | 68,00 |
| 30.07.2024 | 25,23 | 25,40 | 24,93 | 25,23 | 0,10% | 45,00 |
| 29.07.2024 | 25,40 | 25,63 | 25,05 | 25,20 | -0,30% | 106,00 |
| 26.07.2024 | 25,38 | 25,60 | 25,03 | 25,28 | 0,00% | - |
| 25.07.2024 | 25,88 | 26,00 | 24,83 | 25,28 | -2,32% | 2.161,00 |
| 24.07.2024 | 25,65 | 26,23 | 25,50 | 25,88 | 0,58% | - |
| 23.07.2024 | 25,20 | 26,28 | 25,08 | 25,73 | 1,88% | 16,00 |
| 22.07.2024 | 25,03 | 25,43 | 24,68 | 25,25 | 0,70% | - |
| 19.07.2024 | 24,88 | 25,35 | 24,73 | 25,08 | 1,11% | - |
| 18.07.2024 | 25,55 | 25,78 | 24,50 | 24,80 | -2,75% | 127,00 |
| 17.07.2024 | 26,25 | 27,00 | 25,13 | 25,50 | -2,39% | 420,00 |
| 16.07.2024 | 25,63 | 26,88 | 25,58 | 26,13 | 3,16% | - |
| 15.07.2024 | 25,10 | 25,63 | 24,83 | 25,33 | 1,60% | 395,00 |
| 12.07.2024 | 24,50 | 25,08 | 24,40 | 24,93 | 1,63% | - |
| 11.07.2024 | 24,00 | 24,78 | 23,85 | 24,53 | 2,40% | 25,00 |
| 10.07.2024 | 23,90 | 24,03 | 23,68 | 23,95 | 0,21% | - |
| 09.07.2024 | 23,70 | 23,95 | 23,45 | 23,90 | 1,27% | - |
| 08.07.2024 | 23,30 | 24,13 | 23,30 | 23,60 | 1,07% | 51,00 |
| 05.07.2024 | 23,88 | 23,93 | 22,63 | 23,35 | -2,71% | - |
| 04.07.2024 | 23,90 | 24,00 | 23,90 | 24,00 | 0,52% | - |
| 03.07.2024 | 23,85 | 23,98 | 23,45 | 23,88 | 0,00% | 315,00 |
| 02.07.2024 | 23,70 | 24,43 | 23,40 | 23,88 | 0,63% | 1.496,00 |
| 01.07.2024 | 23,88 | 24,80 | 23,43 | 23,73 | -0,84% | 872,00 |
| 28.06.2024 | 23,23 | 24,03 | 23,18 | 23,93 | 3,01% | 535,00 |
| 27.06.2024 | 22,75 | 23,53 | 22,63 | 23,23 | 1,98% | 210,00 |
| 26.06.2024 | 22,00 | 22,83 | 21,88 | 22,78 | 3,88% | - |
| 25.06.2024 | 21,55 | 21,93 | 21,40 | 21,93 | 1,62% | - |
| 24.06.2024 | 21,80 | 21,98 | 21,53 | 21,58 | -1,15% | - |
| 21.06.2024 | 21,55 | 21,98 | 21,53 | 21,83 | 1,16% | - |
| 20.06.2024 | 21,58 | 21,85 | 21,38 | 21,58 | 0,12% | - |
| 19.06.2024 | 21,58 | 21,58 | 21,55 | 21,55 | -0,58% | - |
| 18.06.2024 | 21,65 | 21,83 | 21,45 | 21,68 | 0,23% | - |
| 17.06.2024 | 21,58 | 21,68 | 21,18 | 21,63 | 0,00% | 151,00 |
| 14.06.2024 | 21,70 | 21,73 | 21,18 | 21,63 | -0,23% | - |
| 13.06.2024 | 21,83 | 21,88 | 21,33 | 21,68 | -1,14% | - |
| 12.06.2024 | 21,80 | 22,23 | 21,68 | 21,93 | 0,69% | - |
| 11.06.2024 | 21,58 | 21,88 | 20,98 | 21,78 | 0,93% | 140,00 |
| 10.06.2024 | 21,70 | 21,78 | 21,13 | 21,58 | 0,00% | 14,00 |
| 07.06.2024 | 21,75 | 21,83 | 21,38 | 21,58 | -0,69% | - |
| 06.06.2024 | 21,55 | 21,88 | 21,43 | 21,73 | 1,16% | - |
| 05.06.2024 | 21,50 | 21,73 | 21,25 | 21,48 | 0,23% | 200,00 |
| 04.06.2024 | 21,55 | 21,83 | 21,23 | 21,43 | -0,92% | - |
| 03.06.2024 | 21,83 | 21,98 | 21,40 | 21,63 | -0,69% | - |
| 31.05.2024 | 22,05 | 22,05 | 21,48 | 21,78 | -0,80% | 171,00 |
| 30.05.2024 | 21,83 | 22,23 | 21,75 | 21,95 | -0,57% | 15,00 |
| 29.05.2024 | 21,53 | 22,18 | 21,38 | 22,08 | 2,08% | - |
| 28.05.2024 | 21,88 | 21,95 | 21,48 | 21,63 | -1,14% | - |
| 27.05.2024 | 21,90 | 21,93 | 21,88 | 21,88 | 0,00% | - |
| 24.05.2024 | 21,90 | 22,10 | 21,70 | 21,88 | 0,00% | 100,00 |
| 23.05.2024 | 21,98 | 22,10 | 21,63 | 21,88 | -0,23% | 95,00 |
| 22.05.2024 | 21,65 | 22,13 | 21,50 | 21,93 | 1,15% | 270,00 |
| 21.05.2024 | 21,90 | 21,98 | 21,53 | 21,68 | -0,34% | - |
| 20.05.2024 | 21,60 | 21,83 | 21,48 | 21,75 | 1,05% | - |
| 17.05.2024 | 21,65 | 21,73 | 21,38 | 21,53 | -0,23% | - |
| 16.05.2024 | 21,80 | 21,88 | 21,48 | 21,58 | -1,15% | 68,00 |
| 15.05.2024 | 21,65 | 22,23 | 21,60 | 21,83 | 0,92% | 200,00 |
| 14.05.2024 | 21,50 | 21,73 | 21,28 | 21,63 | 0,23% | 20,00 |
| 13.05.2024 | 21,85 | 21,88 | 21,43 | 21,58 | -1,37% | 160,00 |
| 10.05.2024 | 21,78 | 21,93 | 21,73 | 21,88 | 0,81% | - |
| 09.05.2024 | 21,68 | 22,13 | 21,60 | 21,70 | 0,12% | 893,00 |
| 08.05.2024 | 22,13 | 22,15 | 21,20 | 21,68 | -2,03% | 50,00 |
| 07.05.2024 | 19,97 | 23,53 | 19,96 | 22,13 | 12,71% | 98,00 |
| 06.05.2024 | 19,46 | 19,83 | 19,42 | 19,63 | 0,82% | 78,00 |
| 03.05.2024 | 19,27 | 19,60 | 19,17 | 19,47 | 1,56% | - |