20,500€
-0,49%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 20,60 | 20,90 | 19,95 | 20,50 | 6,22% | - |
| 19.10.2026 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 16.10.2026 | 19,50 | 19,65 | 19,30 | 19,40 | -2,02% | - |
| 15.10.2026 | 19,25 | 20,00 | 19,10 | 19,80 | 1,80% | 52,00 |
| 14.10.2026 | 19,10 | 19,50 | 19,00 | 19,45 | 0,52% | - |
| 13.10.2026 | 19,70 | 19,80 | 19,05 | 19,35 | 1,84% | - |
| 12.10.2026 | 19,05 | 19,10 | 18,95 | 19,00 | 0,53% | - |
| 09.10.2026 | 18,95 | 18,95 | 18,90 | 18,90 | -0,26% | - |
| 08.10.2026 | 19,30 | 19,40 | 18,70 | 18,95 | -3,56% | 1,00 |
| 07.10.2026 | 19,40 | 19,80 | 19,40 | 19,65 | 0,00% | 2,00 |
| 06.10.2026 | 20,10 | 20,40 | 19,60 | 19,65 | -1,26% | - |
| 05.10.2026 | 19,90 | 19,95 | 19,90 | 19,90 | 0,76% | - |
| 02.10.2026 | 19,55 | 20,10 | 19,25 | 19,75 | -0,50% | 1,00 |
| 01.10.2026 | 20,10 | 20,30 | 19,45 | 19,85 | -0,75% | 2,00 |
| 30.09.2026 | 20,10 | 20,30 | 19,95 | 20,00 | -1,48% | - |
| 29.09.2026 | 20,30 | 20,30 | 20,10 | 20,30 | -0,98% | - |
| 24.09.2026 | 20,70 | 20,70 | 20,50 | 20,50 | 0,00% | - |
| 23.09.2026 | 21,10 | 21,50 | 20,50 | 20,50 | -0,97% | - |
| 22.09.2026 | 20,50 | 21,00 | 20,50 | 20,70 | 1,97% | - |
| 21.09.2026 | 20,30 | 20,50 | 20,30 | 20,30 | -6,02% | - |
| 17.09.2026 | 21,90 | 22,10 | 21,50 | 21,60 | 0,47% | - |
| 15.09.2026 | 21,70 | 21,70 | 21,50 | 21,50 | 0,00% | - |
| 14.09.2026 | 21,70 | 21,90 | 21,50 | 21,50 | -4,87% | - |
| 03.09.2026 | 22,70 | 23,10 | 22,60 | 22,60 | -3,83% | - |
| 02.09.2026 | 23,50 | 23,80 | 23,30 | 23,50 | -1,67% | - |
| 01.09.2026 | 23,30 | 24,10 | 23,10 | 23,90 | 4,37% | 3,00 |
| 31.08.2026 | 23,10 | 23,10 | 22,50 | 22,90 | 0,00% | - |
| 28.08.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -1,72% | - |
| 26.08.2026 | 22,70 | 23,50 | 22,30 | 23,30 | 3,56% | - |
| 25.08.2026 | 23,10 | 23,10 | 22,50 | 22,50 | -2,17% | - |
| 24.08.2026 | 24,20 | 24,20 | 23,00 | 23,00 | -6,88% | 50,00 |
| 20.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,80% | - |
| 19.08.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,80% | - |
| 18.08.2026 | 24,30 | 25,70 | 24,30 | 25,10 | 0,00% | - |
| 14.08.2026 | 24,50 | 25,20 | 24,50 | 25,10 | 1,62% | 507,00 |
| 13.08.2026 | 24,90 | 24,90 | 24,40 | 24,70 | 0,82% | - |
| 11.08.2026 | 22,70 | 24,90 | 22,70 | 24,50 | 6,99% | - |
| 10.08.2026 | 23,40 | 23,70 | 22,70 | 22,90 | -3,78% | 13,00 |
| 07.08.2026 | 24,10 | 24,30 | 23,40 | 23,80 | 3,03% | 2,00 |
| 06.08.2026 | 22,70 | 24,10 | 22,70 | 23,10 | 1,76% | - |
| 05.08.2026 | 23,30 | 23,50 | 22,30 | 22,70 | -4,62% | - |
| 31.07.2026 | 24,30 | 24,30 | 23,70 | 23,80 | -0,42% | - |
| 30.07.2026 | 24,10 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 29.07.2026 | 23,60 | 24,30 | 23,60 | 23,90 | 7,17% | 1,00 |
| 27.07.2026 | 22,30 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 24.07.2026 | 22,10 | 22,50 | 21,90 | 22,50 | 3,21% | - |
| 22.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,24% | - |
| 17.07.2026 | 22,30 | 22,50 | 22,30 | 22,30 | 5,69% | - |
| 16.07.2026 | 21,10 | 21,30 | 21,10 | 21,10 | -0,94% | - |
| 15.07.2026 | 20,30 | 21,30 | 20,20 | 21,30 | 0,95% | - |
| 14.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 10.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 08.07.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 0,00% | - |
| 07.07.2026 | 21,50 | 21,80 | 21,50 | 21,50 | 2,87% | 2,00 |
| 03.07.2026 | 21,00 | 21,00 | 20,90 | 20,90 | -0,48% | 13,00 |
| 02.07.2026 | 20,70 | 21,00 | 20,70 | 21,00 | 10,24% | - |
| 30.06.2026 | 19,65 | 19,70 | 18,65 | 19,05 | -4,03% | - |
| 29.06.2026 | 20,70 | 21,10 | 19,80 | 19,85 | -3,64% | 250,00 |
| 26.06.2026 | 19,90 | 20,70 | 19,50 | 20,60 | 5,64% | 103,00 |
| 25.06.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 2,09% | 100,00 |
| 24.06.2026 | 18,10 | 19,15 | 18,10 | 19,10 | 8,83% | 1,00 |
| 23.06.2026 | 17,65 | 17,65 | 17,55 | 17,55 | -3,04% | 1,00 |
| 22.06.2026 | 18,55 | 18,55 | 18,10 | 18,10 | -1,63% | - |
| 19.06.2026 | 18,50 | 18,50 | 18,30 | 18,40 | -0,27% | 2,00 |
| 18.06.2026 | 18,55 | 18,90 | 18,25 | 18,45 | 5,13% | 182,00 |
| 15.06.2026 | 17,50 | 17,60 | 17,15 | 17,55 | -0,85% | - |
| 12.06.2026 | 17,85 | 17,95 | 17,40 | 17,70 | -1,94% | - |
| 10.06.2026 | 18,00 | 18,15 | 17,90 | 18,05 | 0,28% | - |
| 09.06.2026 | 17,70 | 18,30 | 17,55 | 18,00 | 3,45% | - |
| 08.06.2026 | 17,45 | 17,45 | 17,40 | 17,40 | -2,79% | - |
| 04.06.2026 | 17,75 | 18,60 | 17,70 | 17,90 | 1,99% | - |
| 03.06.2026 | 17,50 | 17,90 | 17,25 | 17,55 | -1,40% | - |
| 02.06.2026 | 18,05 | 18,10 | 17,65 | 17,80 | -8,25% | - |
| 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% | - |