32,000€
2,56%
Echtzeit-Aktienkurs CRYOLIFE INC. DL-,01
Bid:
Ask:
Aktienkurse zur CRYOLIFE INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 31,30 | 32,70 | 31,30 | 32,70 | 4,47% | - |
| 16.04.2026 | 31,90 | 31,90 | 31,00 | 31,30 | -3,10% | - |
| 15.04.2026 | 32,10 | 32,30 | 32,10 | 32,30 | 11,38% | - |
| 07.04.2026 | 29,10 | 29,10 | 28,90 | 29,00 | -2,68% | - |
| 02.04.2026 | 29,28 | 29,95 | 28,30 | 29,80 | -0,83% | 100,00 |
| 01.04.2026 | 31,75 | 31,85 | 29,98 | 30,05 | -4,45% | - |
| 31.03.2026 | 31,13 | 31,78 | 30,58 | 31,45 | 2,69% | - |
| 30.03.2026 | 30,70 | 31,10 | 30,33 | 30,63 | -2,62% | - |
| 27.03.2026 | 31,60 | 31,65 | 31,40 | 31,45 | 1,29% | - |
| 26.03.2026 | 31,05 | 31,15 | 31,00 | 31,05 | 0,00% | - |
| 25.03.2026 | 30,85 | 31,38 | 30,58 | 31,05 | 0,89% | - |
| 24.03.2026 | 30,80 | 30,88 | 30,78 | 30,78 | -1,60% | - |
| 23.03.2026 | 30,30 | 31,28 | 30,23 | 31,28 | -0,71% | 2,00 |
| 20.03.2026 | 31,50 | 31,55 | 31,50 | 31,50 | 0,48% | - |
| 19.03.2026 | 32,03 | 32,40 | 31,13 | 31,35 | -2,41% | - |
| 18.03.2026 | 32,70 | 32,70 | 31,80 | 32,13 | -1,38% | - |
| 16.03.2026 | 32,10 | 33,03 | 31,85 | 32,58 | 3,66% | - |
| 13.03.2026 | 31,40 | 31,95 | 31,20 | 31,43 | 0,48% | 4,00 |
| 12.03.2026 | 31,28 | 31,38 | 31,18 | 31,28 | 2,12% | - |
| 11.03.2026 | 30,90 | 31,00 | 30,28 | 30,63 | -1,53% | - |
| 10.03.2026 | 31,10 | 31,15 | 31,05 | 31,10 | -4,53% | - |
| 06.03.2026 | 32,68 | 32,68 | 32,53 | 32,58 | -1,44% | - |
| 05.03.2026 | 33,03 | 33,05 | 33,03 | 33,05 | -0,15% | - |
| 04.03.2026 | 33,10 | 33,33 | 32,45 | 33,10 | 1,30% | - |
| 03.03.2026 | 32,75 | 32,78 | 32,63 | 32,68 | -0,53% | - |
| 02.03.2026 | 32,40 | 32,85 | 32,03 | 32,85 | 1,62% | 22,00 |
| 27.02.2026 | 32,10 | 32,43 | 31,55 | 32,33 | 0,15% | - |
| 26.02.2026 | 30,25 | 32,38 | 30,20 | 32,28 | 6,87% | 3,00 |
| 25.02.2026 | 30,00 | 30,83 | 29,58 | 30,20 | 0,83% | 623,00 |
| 24.02.2026 | 31,83 | 32,10 | 29,78 | 29,95 | -7,56% | 301,00 |
| 23.02.2026 | 32,25 | 32,50 | 32,23 | 32,40 | -0,15% | 1,00 |
| 20.02.2026 | 32,35 | 32,85 | 32,13 | 32,45 | 0,54% | - |
| 19.02.2026 | 31,85 | 32,30 | 31,45 | 32,28 | 1,18% | - |
| 18.02.2026 | 30,85 | 31,98 | 30,83 | 31,90 | 3,49% | - |
| 17.02.2026 | 30,78 | 31,55 | 30,63 | 30,83 | -0,32% | - |
| 16.02.2026 | 30,93 | 31,00 | 30,85 | 30,93 | 3,26% | - |
| 13.02.2026 | 33,98 | 34,03 | 29,18 | 29,95 | -10,26% | - |
| 12.02.2026 | 33,90 | 33,93 | 33,33 | 33,38 | 0,23% | - |
| 11.02.2026 | 33,90 | 34,23 | 33,00 | 33,30 | -2,42% | 1,00 |
| 10.02.2026 | 33,28 | 34,40 | 33,23 | 34,13 | 3,33% | - |
| 09.02.2026 | 33,48 | 33,70 | 32,98 | 33,03 | -1,34% | 2,00 |
| 06.02.2026 | 33,20 | 33,48 | 33,20 | 33,48 | -0,07% | 44,00 |
| 05.02.2026 | 33,93 | 34,50 | 33,40 | 33,50 | -2,47% | - |
| 04.02.2026 | 35,30 | 35,48 | 34,25 | 34,35 | -2,48% | - |
| 03.02.2026 | 34,93 | 35,50 | 34,20 | 35,23 | 0,64% | - |
| 02.02.2026 | 34,10 | 35,53 | 34,05 | 35,00 | 4,09% | 1,00 |
| 30.01.2026 | 33,68 | 33,70 | 33,58 | 33,63 | -1,75% | - |
| 29.01.2026 | 34,45 | 34,85 | 34,15 | 34,23 | -1,72% | - |
| 28.01.2026 | 34,58 | 35,18 | 34,53 | 34,83 | -0,36% | - |
| 27.01.2026 | 36,28 | 36,48 | 34,80 | 34,95 | -6,17% | - |
| 23.01.2026 | 37,43 | 37,45 | 36,75 | 37,25 | -0,13% | 1.834,00 |
| 22.01.2026 | 37,93 | 38,58 | 37,23 | 37,30 | -2,04% | - |
| 21.01.2026 | 37,18 | 38,40 | 36,95 | 38,08 | 2,42% | - |
| 20.01.2026 | 36,68 | 37,45 | 36,33 | 37,18 | 0,54% | - |
| 19.01.2026 | 37,03 | 37,05 | 36,95 | 36,98 | -0,54% | - |
| 15.01.2026 | 36,33 | 37,50 | 36,30 | 37,18 | 1,99% | - |
| 14.01.2026 | 36,80 | 36,80 | 36,40 | 36,45 | -5,81% | - |
| 08.01.2026 | 38,43 | 38,70 | 38,23 | 38,70 | 1,44% | - |
| 07.01.2026 | 38,85 | 38,98 | 38,03 | 38,15 | -2,43% | - |
| 06.01.2026 | 37,98 | 39,13 | 37,95 | 39,10 | 3,51% | - |
| 05.01.2026 | 38,08 | 38,15 | 37,75 | 37,78 | 0,60% | - |
| 02.01.2026 | 38,80 | 39,15 | 37,50 | 37,55 | -4,51% | 1,00 |
| 30.12.2025 | 39,30 | 39,33 | 39,30 | 39,33 | 0,83% | - |
| 29.12.2025 | 39,60 | 39,60 | 38,98 | 39,00 | -2,74% | 25,00 |
| 23.12.2025 | 39,83 | 40,53 | 39,43 | 40,10 | 1,07% | - |
| 22.12.2025 | 39,78 | 39,98 | 39,48 | 39,68 | -0,94% | - |
| 19.12.2025 | 40,15 | 40,68 | 39,75 | 40,05 | -0,56% | 37,00 |
| 18.12.2025 | 40,13 | 41,05 | 40,08 | 40,28 | -1,65% | - |
| 17.12.2025 | 39,20 | 41,05 | 39,18 | 40,95 | 4,53% | - |
| 16.12.2025 | 38,53 | 39,50 | 38,48 | 39,18 | 1,42% | - |
| 12.12.2025 | 38,83 | 38,85 | 38,45 | 38,63 | 2,59% | - |
| 11.12.2025 | 37,68 | 37,68 | 37,63 | 37,65 | -0,59% | - |
| 10.12.2025 | 37,15 | 38,15 | 37,10 | 37,88 | 0,60% | - |
| 09.12.2025 | 37,88 | 38,20 | 37,63 | 37,65 | -0,99% | - |
| 08.12.2025 | 38,28 | 38,50 | 37,95 | 38,03 | -0,72% | 72,00 |
| 05.12.2025 | 38,93 | 39,18 | 38,23 | 38,30 | -1,73% | - |
| 04.12.2025 | 39,03 | 39,03 | 38,98 | 38,98 | -0,19% | - |
| 03.12.2025 | 39,05 | 39,25 | 38,65 | 39,05 | -1,08% | 10,00 |
| 02.12.2025 | 39,45 | 39,48 | 39,38 | 39,48 | 0,51% | - |
| 01.12.2025 | 40,13 | 40,38 | 39,25 | 39,28 | -2,12% | - |
| 27.11.2025 | 40,13 | 40,13 | 40,10 | 40,13 | -0,62% | - |
| 26.11.2025 | 40,55 | 40,65 | 40,10 | 40,38 | -1,04% | - |
| 25.11.2025 | 39,68 | 40,88 | 39,63 | 40,80 | 2,64% | - |
| 24.11.2025 | 39,25 | 40,28 | 39,03 | 39,75 | 3,25% | - |
| 21.11.2025 | 38,30 | 38,53 | 38,20 | 38,50 | -0,96% | - |
| 19.11.2025 | 38,70 | 39,25 | 38,55 | 38,88 | -0,19% | 317,00 |
| 18.11.2025 | 38,70 | 39,53 | 38,53 | 38,95 | -2,14% | 300,00 |
| 17.11.2025 | 39,38 | 39,80 | 38,98 | 39,80 | 2,05% | - |
| 14.11.2025 | 39,15 | 39,20 | 38,18 | 39,00 | -1,64% | 110,00 |
| 13.11.2025 | 41,18 | 41,20 | 39,15 | 39,65 | -3,47% | - |
| 12.11.2025 | 40,48 | 41,38 | 40,15 | 41,08 | 2,05% | - |
| 11.11.2025 | 38,90 | 40,40 | 38,78 | 40,25 | 3,47% | 20,00 |
| 10.11.2025 | 38,90 | 39,43 | 38,15 | 38,90 | 0,32% | 229,00 |
| 07.11.2025 | 41,25 | 41,28 | 38,50 | 38,78 | -5,25% | 59,00 |
| 06.11.2025 | 40,40 | 40,98 | 39,68 | 40,93 | 0,61% | - |
| 05.11.2025 | 39,83 | 40,93 | 39,70 | 40,68 | 3,30% | - |
| 04.11.2025 | 39,38 | 39,38 | 39,33 | 39,38 | -0,44% | - |
| 03.11.2025 | 39,30 | 39,90 | 38,40 | 39,55 | -0,06% | - |
| 31.10.2025 | 39,50 | 39,83 | 39,33 | 39,58 | 0,13% | - |
| 30.10.2025 | 38,70 | 39,55 | 38,58 | 39,53 | 1,93% | - |