25,425€
-0,20%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 25,10 | 25,25 | 24,75 | 25,20 | 0,00% | - |
| 22.05.2025 | 25,18 | 25,43 | 24,90 | 25,20 | -0,10% | - |
| 21.05.2025 | 25,63 | 25,68 | 25,08 | 25,23 | -2,23% | - |
| 20.05.2025 | 26,35 | 26,48 | 25,68 | 25,80 | -2,09% | - |
| 19.05.2025 | 26,18 | 26,48 | 25,93 | 26,35 | -0,28% | 100,00 |
| 16.05.2025 | 25,85 | 26,43 | 25,78 | 26,43 | 2,42% | - |
| 15.05.2025 | 25,78 | 26,03 | 25,53 | 25,80 | -0,58% | - |
| 14.05.2025 | 25,85 | 26,18 | 25,60 | 25,95 | 0,58% | 39,00 |
| 13.05.2025 | 25,85 | 26,03 | 25,70 | 25,80 | -0,58% | - |
| 12.05.2025 | 26,03 | 26,78 | 25,78 | 25,95 | 1,17% | 400,00 |
| 09.05.2025 | 25,38 | 25,98 | 25,23 | 25,65 | 1,08% | - |
| 08.05.2025 | 25,23 | 25,95 | 24,93 | 25,38 | 1,20% | 14,00 |
| 07.05.2025 | 24,20 | 25,25 | 23,68 | 25,08 | 3,83% | 102,00 |
| 06.05.2025 | 21,55 | 24,43 | 21,15 | 24,15 | 15,41% | - |
| 05.05.2025 | 20,48 | 21,13 | 20,38 | 20,93 | 1,33% | - |
| 02.05.2025 | 20,58 | 20,88 | 20,45 | 20,65 | -1,43% | - |
| 30.04.2025 | 21,08 | 21,18 | 20,65 | 20,95 | -0,48% | - |
| 29.04.2025 | 20,85 | 21,30 | 20,73 | 21,05 | 1,20% | - |
| 28.04.2025 | 20,90 | 21,15 | 20,55 | 20,80 | -0,72% | - |
| 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 |