27,588$
0,14%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 27,45 | 28,02 | 27,26 | 27,67 | 0,44% | 693.785,00 |
| 29.07.2026 | 27,43 | 28,03 | 27,28 | 27,55 | 2,00% | 764.138,00 |
| 28.07.2026 | 26,60 | 27,89 | 26,56 | 27,01 | 3,49% | 510.729,00 |
| 27.07.2026 | 25,58 | 26,38 | 25,56 | 26,10 | 3,24% | 427.598,00 |
| 24.07.2026 | 25,08 | 25,59 | 24,82 | 25,28 | 1,12% | 370.249,00 |
| 23.07.2026 | 24,90 | 25,13 | 24,55 | 25,00 | -0,56% | 585.584,00 |
| 22.07.2026 | 25,18 | 25,40 | 24,71 | 25,14 | 0,80% | 422.282,00 |
| 21.07.2026 | 25,02 | 25,41 | 24,87 | 24,94 | 37,60% | 535.361,00 |
| 20.07.2026 | 17,81 | 18,00 | 17,80 | 18,13 | -27,67% | 460.290,00 |
| 17.07.2026 | 25,45 | 25,85 | 24,79 | 25,06 | -2,60% | 535.319,00 |
| 16.07.2026 | 24,45 | 26,06 | 24,34 | 25,73 | 5,84% | 878.847,00 |
| 15.07.2026 | 23,19 | 24,39 | 23,18 | 24,31 | 5,10% | 533.918,00 |
| 14.07.2026 | 23,59 | 23,74 | 22,83 | 23,13 | -3,75% | 400.931,00 |
| 13.07.2026 | 24,18 | 24,57 | 23,78 | 24,03 | -0,25% | 357.590,00 |
| 10.07.2026 | 24,20 | 24,23 | 23,66 | 24,09 | -0,08% | 333.271,00 |
| 09.07.2026 | 23,31 | 24,30 | 23,20 | 24,11 | 2,25% | 393.508,00 |
| 08.07.2026 | 24,13 | 24,40 | 23,47 | 23,58 | -3,60% | 665.780,00 |
| 07.07.2026 | 25,00 | 25,38 | 24,22 | 24,46 | -0,81% | 572.434,00 |
| 06.07.2026 | 24,03 | 24,83 | 23,50 | 24,66 | 2,88% | 690.814,00 |
| 02.07.2026 | 23,90 | 24,15 | 23,31 | 23,97 | 1,78% | 698.425,00 |
| 01.07.2026 | 23,08 | 23,79 | 22,74 | 23,55 | 4,81% | 854.120,00 |
| 30.06.2026 | 21,88 | 22,67 | 21,30 | 22,47 | 0,36% | 913.631,00 |
| 29.06.2026 | 23,87 | 23,87 | 22,34 | 22,39 | -5,17% | 1.017.308,00 |
| 26.06.2026 | 22,56 | 24,04 | 22,49 | 23,61 | 4,19% | 2.614.166,00 |
| 25.06.2026 | 22,03 | 23,49 | 22,03 | 22,66 | 2,86% | 1.161.724,00 |
| 24.06.2026 | 20,73 | 22,11 | 20,73 | 22,03 | 6,53% | 915.175,00 |
| 23.06.2026 | 20,27 | 20,72 | 20,09 | 20,68 | 2,73% | 597.694,00 |
| 22.06.2026 | 20,99 | 21,31 | 20,12 | 20,13 | -5,00% | 628.757,00 |
| 18.06.2026 | 21,39 | 21,67 | 20,83 | 21,19 | -0,05% | 1.000.724,00 |
| 17.06.2026 | 21,34 | 22,12 | 20,92 | 21,20 | -1,17% | 837.742,00 |
| 16.06.2026 | 21,09 | 21,98 | 21,06 | 21,45 | 1,80% | 1.066.971,00 |
| 15.06.2026 | 20,40 | 21,10 | 19,88 | 21,07 | 4,83% | 1.059.361,00 |
| 12.06.2026 | 20,50 | 20,81 | 20,01 | 20,10 | -2,43% | 639.247,00 |
| 11.06.2026 | 20,43 | 21,03 | 20,05 | 20,60 | 0,64% | 794.512,00 |
| 10.06.2026 | 20,97 | 21,18 | 20,45 | 20,47 | -1,96% | 799.698,00 |
| 09.06.2026 | 20,40 | 21,24 | 20,35 | 20,88 | 2,40% | 1.120.728,00 |
| 08.06.2026 | 20,25 | 20,56 | 19,82 | 20,39 | 1,34% | 816.993,00 |
| 05.06.2026 | 20,89 | 21,36 | 20,00 | 20,12 | -3,45% | 555.033,00 |
| 04.06.2026 | 21,00 | 21,61 | 20,63 | 20,84 | 1,26% | 1.010.444,00 |
| 03.06.2026 | 20,27 | 20,83 | 20,00 | 20,58 | 0,78% | 644.324,00 |
| 02.06.2026 | 20,96 | 21,02 | 20,39 | 20,42 | -2,99% | 662.104,00 |
| 01.06.2026 | 22,09 | 22,63 | 20,83 | 21,05 | -5,14% | 807.690,00 |
| 29.05.2026 | 22,50 | 23,11 | 22,16 | 22,19 | -1,68% | 700.119,00 |
| 28.05.2026 | 22,50 | 22,82 | 22,29 | 22,57 | -0,83% | 438.050,00 |
| 27.05.2026 | 23,14 | 23,60 | 22,63 | 22,76 | -1,85% | 487.600,00 |
| 26.05.2026 | 22,44 | 23,22 | 22,13 | 23,19 | 3,25% | 534.109,00 |
| 22.05.2026 | 22,77 | 23,05 | 22,17 | 22,46 | -1,36% | 651.925,00 |
| 21.05.2026 | 22,31 | 22,79 | 22,03 | 22,77 | 0,44% | 638.767,00 |
| 20.05.2026 | 22,62 | 23,16 | 21,76 | 22,67 | -0,26% | 880.260,00 |
| 19.05.2026 | 23,73 | 24,70 | 22,64 | 22,73 | -4,34% | 761.478,00 |
| 18.05.2026 | 23,46 | 24,01 | 22,89 | 23,76 | 4,35% | 1.019.730,00 |
| 15.05.2026 | 23,12 | 23,30 | 22,32 | 22,77 | -0,70% | 863.968,00 |
| 14.05.2026 | 22,24 | 23,14 | 22,10 | 22,93 | 3,15% | 758.528,00 |
| 13.05.2026 | 22,74 | 23,00 | 21,94 | 22,23 | -3,77% | 796.258,00 |
| 12.05.2026 | 23,87 | 23,87 | 22,46 | 23,10 | -2,98% | 953.779,00 |
| 11.05.2026 | 25,82 | 25,83 | 23,33 | 23,81 | -6,30% | 1.813.452,00 |
| 08.05.2026 | 25,01 | 27,31 | 19,16 | 25,41 | -28,26% | 5.137.004,00 |
| 07.05.2026 | 35,15 | 36,26 | 34,84 | 35,42 | 1,99% | 902.248,00 |
| 06.05.2026 | 35,89 | 36,23 | 34,14 | 34,73 | -3,29% | 516.504,00 |
| 05.05.2026 | 35,54 | 36,13 | 34,70 | 35,91 | 1,07% | 284.132,00 |
| 04.05.2026 | 36,11 | 36,47 | 35,44 | 35,53 | -1,88% | 228.094,00 |
| 01.05.2026 | 36,36 | 36,79 | 35,41 | 36,21 | 1,06% | 288.439,00 |
| 30.04.2026 | 34,83 | 35,93 | 34,63 | 35,83 | 3,44% | 330.457,00 |
| 29.04.2026 | 35,83 | 36,58 | 34,24 | 34,64 | -4,65% | 324.024,00 |
| 28.04.2026 | 37,26 | 37,41 | 35,97 | 36,33 | -1,89% | 284.293,00 |
| 27.04.2026 | 37,91 | 38,23 | 36,88 | 37,03 | -1,93% | 258.507,00 |
| 24.04.2026 | 37,01 | 38,17 | 36,73 | 37,76 | 1,61% | 155.632,00 |
| 23.04.2026 | 37,18 | 37,66 | 36,66 | 37,16 | 0,35% | 225.102,00 |
| 22.04.2026 | 37,09 | 37,73 | 36,58 | 37,03 | 1,29% | 279.950,00 |
| 21.04.2026 | 38,95 | 39,66 | 36,10 | 36,56 | -5,77% | 421.787,00 |
| 20.04.2026 | 37,90 | 39,12 | 37,90 | 38,80 | 2,86% | 376.653,00 |
| 17.04.2026 | 37,16 | 38,53 | 37,10 | 37,72 | 2,67% | 417.368,00 |
| 16.04.2026 | 37,19 | 37,35 | 36,51 | 36,74 | -1,95% | 265.245,00 |
| 15.04.2026 | 37,64 | 38,25 | 37,42 | 37,47 | -1,26% | 231.300,00 |
| 14.04.2026 | 38,62 | 39,14 | 37,91 | 37,95 | -1,61% | 237.859,00 |
| 13.04.2026 | 37,72 | 38,58 | 37,49 | 38,57 | 2,50% | 337.611,00 |
| 10.04.2026 | 37,81 | 38,04 | 36,92 | 37,63 | 3,07% | 448.445,00 |
| 09.04.2026 | 35,95 | 36,56 | 35,23 | 36,51 | 1,25% | 327.911,00 |
| 08.04.2026 | 36,09 | 36,30 | 35,66 | 36,06 | 2,39% | 765.209,00 |
| 07.04.2026 | 34,70 | 35,61 | 33,95 | 35,22 | 5,29% | 1.009.323,00 |
| 06.04.2026 | 33,85 | 33,89 | 32,82 | 33,45 | -2,11% | 606.285,00 |
| 02.04.2026 | 33,60 | 34,66 | 32,84 | 34,17 | 0,03% | 448.168,00 |
| 01.04.2026 | 36,72 | 37,20 | 33,77 | 34,16 | -6,72% | 819.193,00 |
| 31.03.2026 | 36,09 | 36,70 | 35,16 | 36,62 | 3,42% | 447.389,00 |
| 30.03.2026 | 35,49 | 35,54 | 34,53 | 35,41 | 0,34% | 785.681,00 |
| 27.03.2026 | 36,36 | 36,59 | 35,04 | 35,29 | -3,02% | 259.028,00 |
| 26.03.2026 | 35,95 | 36,95 | 35,95 | 36,39 | 0,75% | 262.822,00 |
| 25.03.2026 | 35,70 | 36,34 | 35,44 | 36,12 | 1,18% | 279.462,00 |
| 24.03.2026 | 35,31 | 35,91 | 34,81 | 35,70 | -0,06% | 413.306,00 |
| 23.03.2026 | 36,08 | 36,30 | 35,15 | 35,72 | 1,16% | 523.859,00 |
| 20.03.2026 | 36,92 | 37,04 | 35,02 | 35,31 | -3,34% | 758.377,00 |
| 19.03.2026 | 36,30 | 37,19 | 36,00 | 36,53 | -0,38% | 210.131,00 |
| 18.03.2026 | 37,10 | 37,11 | 36,55 | 36,67 | -2,16% | 220.094,00 |
| 17.03.2026 | 37,72 | 38,11 | 37,41 | 37,48 | 0,21% | 201.758,00 |
| 16.03.2026 | 37,14 | 37,99 | 36,82 | 37,40 | 2,78% | 307.390,00 |
| 13.03.2026 | 36,32 | 36,92 | 35,68 | 36,39 | 0,61% | 367.335,00 |
| 12.03.2026 | 35,65 | 36,56 | 35,65 | 36,17 | -0,50% | 244.275,00 |
| 11.03.2026 | 35,74 | 36,37 | 35,10 | 36,35 | 1,08% | 279.121,00 |
| 10.03.2026 | 36,00 | 36,32 | 35,30 | 35,96 | -0,36% | 334.900,00 |
| 09.03.2026 | 36,64 | 36,64 | 35,45 | 36,09 | -2,56% | 421.326,00 |