19,200€
-1,03%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,40 | 19,50 | 19,15 | 19,40 | 0,00% | - |
| 28.05.2026 | 19,60 | 19,60 | 19,10 | 19,40 | -2,76% | 300,00 |
| 27.05.2026 | 19,95 | 19,95 | 19,90 | 19,95 | 1,79% | - |
| 26.05.2026 | 19,45 | 19,75 | 19,20 | 19,60 | 0,77% | - |
| 25.05.2026 | 19,40 | 19,50 | 19,40 | 19,45 | -2,51% | - |
| 22.05.2026 | 19,70 | 19,95 | 19,45 | 19,95 | 2,84% | - |
| 21.05.2026 | 19,50 | 19,60 | 19,00 | 19,40 | -0,51% | 10,00 |
| 20.05.2026 | 19,60 | 19,90 | 18,70 | 19,50 | -0,26% | - |
| 19.05.2026 | 20,80 | 21,10 | 19,55 | 19,55 | -3,69% | 250,00 |
| 18.05.2026 | 19,45 | 20,60 | 19,40 | 20,30 | 2,27% | - |
| 15.05.2026 | 19,60 | 19,95 | 19,20 | 19,85 | 2,06% | - |
| 14.05.2026 | 19,05 | 19,60 | 19,00 | 19,45 | -2,02% | 102,00 |
| 12.05.2026 | 20,30 | 20,60 | 19,20 | 19,85 | -1,24% | 133,00 |
| 11.05.2026 | 21,60 | 22,20 | 19,95 | 20,10 | -10,67% | 168,00 |
| 08.05.2026 | 26,60 | 27,00 | 16,50 | 22,50 | -25,74% | 701,00 |
| 07.05.2026 | 29,70 | 31,00 | 29,50 | 30,30 | 3,77% | 202,00 |
| 06.05.2026 | 30,70 | 30,90 | 29,10 | 29,20 | -4,26% | - |
| 05.05.2026 | 30,40 | 30,70 | 29,80 | 30,50 | 0,66% | - |
| 04.05.2026 | 30,90 | 31,20 | 30,30 | 30,30 | -0,66% | - |
| 30.04.2026 | 29,50 | 30,60 | 29,50 | 30,50 | 2,69% | 32,00 |
| 29.04.2026 | 31,10 | 31,10 | 29,30 | 29,70 | -6,60% | - |
| 28.04.2026 | 31,70 | 31,80 | 31,50 | 31,80 | 0,95% | - |
| 27.04.2026 | 32,20 | 32,50 | 31,50 | 31,50 | -2,48% | - |
| 24.04.2026 | 31,70 | 32,50 | 31,40 | 32,30 | 1,25% | - |
| 23.04.2026 | 31,30 | 32,10 | 31,30 | 31,90 | 0,63% | - |
| 22.04.2026 | 31,20 | 32,20 | 31,20 | 31,70 | 1,28% | - |
| 21.04.2026 | 33,10 | 33,40 | 31,10 | 31,30 | -4,57% | - |
| 20.04.2026 | 31,90 | 33,20 | 31,80 | 32,80 | 0,31% | - |
| 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 | 0,62% | - |
| 14.04.2026 | 32,70 | 32,90 | 32,10 | 32,10 | -1,83% | - |
| 13.04.2026 | 32,00 | 32,80 | 31,90 | 32,70 | 1,87% | - |
| 10.04.2026 | 31,00 | 32,30 | 31,00 | 32,10 | 2,56% | 2,00 |
| 09.04.2026 | 30,90 | 31,30 | 30,40 | 31,30 | 1,29% | 3,00 |
| 08.04.2026 | 30,80 | 31,10 | 30,70 | 30,90 | 6,55% | - |
| 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 | -1,08% | - |
| 17.03.2026 | 32,43 | 33,08 | 32,28 | 32,48 | -0,31% | - |
| 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 | 0,08% | - |
| 09.03.2026 | 31,53 | 31,78 | 30,60 | 31,08 | -4,60% | - |
| 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 | -3,52% | - |
| 26.01.2026 | 36,25 | 36,60 | 36,13 | 36,23 | -2,75% | 10,00 |
| 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 | -1,07% | - |
| 16.01.2026 | 37,30 | 37,85 | 37,28 | 37,38 | 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 | -0,82% | - |
| 13.01.2026 | 36,70 | 36,88 | 36,28 | 36,75 | 0,00% | - |
| 12.01.2026 | 37,83 | 37,83 | 36,68 | 36,75 | -3,42% | - |
| 09.01.2026 | 38,48 | 38,88 | 37,98 | 38,05 | -1,68% | - |
| 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% | - |