28,537$
1,72%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 27,88 | 28,78 | 27,88 | 28,55 | 1,76% | - |
| 19.12.2024 | 28,01 | 28,21 | 27,80 | 28,05 | 0,51% | - |
| 18.12.2024 | 28,89 | 28,91 | 27,72 | 27,91 | -3,33% | - |
| 17.12.2024 | 28,77 | 29,00 | 28,65 | 28,87 | -0,25% | - |
| 16.12.2024 | 28,95 | 29,29 | 28,84 | 28,95 | -0,12% | - |
| 13.12.2024 | 29,47 | 29,47 | 28,75 | 28,98 | -1,77% | - |
| 12.12.2024 | 29,90 | 29,90 | 29,50 | 29,50 | -1,65% | - |
| 11.12.2024 | 29,77 | 30,36 | 29,77 | 30,00 | 0,38% | - |
| 10.12.2024 | 28,80 | 30,13 | 28,76 | 29,88 | 3,26% | - |
| 09.12.2024 | 29,62 | 29,62 | 28,58 | 28,94 | -2,38% | - |
| 06.12.2024 | 29,64 | 29,64 | 29,37 | 29,64 | 0,71% | - |
| 05.12.2024 | 29,62 | 29,73 | 29,37 | 29,44 | -0,64% | - |
| 04.12.2024 | 29,61 | 29,95 | 29,52 | 29,63 | 0,20% | - |
| 03.12.2024 | 29,58 | 29,58 | 29,26 | 29,56 | -0,62% | - |
| 02.12.2024 | 29,65 | 29,91 | 29,48 | 29,75 | 0,56% | - |
| 29.11.2024 | 29,11 | 29,62 | 29,11 | 29,59 | 1,84% | - |
| 27.11.2024 | 28,75 | 29,16 | 28,75 | 29,05 | 1,57% | - |
| 26.11.2024 | 28,32 | 28,60 | 28,06 | 28,60 | 0,28% | - |
| 25.11.2024 | 28,45 | 28,79 | 28,35 | 28,53 | 0,39% | - |
| 22.11.2024 | 27,95 | 28,73 | 27,95 | 28,41 | 1,10% | - |
| 21.11.2024 | 27,30 | 28,32 | 27,23 | 28,10 | 3,46% | - |
| 20.11.2024 | 26,93 | 27,24 | 26,68 | 27,17 | 1,13% | - |
| 19.11.2024 | 26,40 | 26,86 | 26,40 | 26,86 | 0,64% | - |
| 18.11.2024 | 26,77 | 27,20 | 26,69 | 26,69 | 0,13% | - |
| 15.11.2024 | 26,90 | 27,05 | 26,53 | 26,66 | -0,98% | - |
| 14.11.2024 | 27,26 | 27,32 | 26,86 | 26,92 | -1,71% | - |
| 13.11.2024 | 27,71 | 27,77 | 27,32 | 27,39 | -1,77% | - |
| 12.11.2024 | 28,85 | 29,06 | 27,80 | 27,88 | -3,51% | - |
| 11.11.2024 | 28,90 | 29,24 | 28,71 | 28,90 | 1,42% | - |
| 08.11.2024 | 28,85 | 29,21 | 27,37 | 28,49 | -1,57% | - |
| 07.11.2024 | 29,39 | 29,87 | 28,85 | 28,95 | -1,79% | - |
| 06.11.2024 | 28,67 | 29,79 | 28,67 | 29,48 | 5,78% | - |
| 05.11.2024 | 27,43 | 28,15 | 27,39 | 27,86 | 1,51% | - |
| 04.11.2024 | 26,67 | 27,78 | 26,67 | 27,45 | 1,95% | - |
| 01.11.2024 | 26,44 | 27,16 | 26,44 | 26,93 | 2,27% | - |
| 31.10.2024 | 26,53 | 26,54 | 26,05 | 26,33 | -1,44% | - |
| 30.10.2024 | 26,58 | 27,13 | 26,58 | 26,71 | 0,20% | - |
| 29.10.2024 | 26,30 | 26,81 | 26,21 | 26,66 | 0,68% | - |
| 28.10.2024 | 26,60 | 26,75 | 26,48 | 26,48 | 0,04% | - |
| 25.10.2024 | 26,68 | 26,85 | 26,35 | 26,47 | -0,35% | - |
| 24.10.2024 | 26,86 | 26,92 | 26,47 | 26,56 | -1,34% | - |
| 23.10.2024 | 26,67 | 27,56 | 26,67 | 26,92 | 1,22% | - |
| 22.10.2024 | 26,52 | 26,63 | 26,18 | 26,60 | -0,15% | - |
| 21.10.2024 | 27,16 | 27,27 | 26,41 | 26,64 | -2,66% | - |
| 18.10.2024 | 26,69 | 27,70 | 26,69 | 27,37 | 2,47% | - |
| 17.10.2024 | 26,93 | 26,93 | 26,61 | 26,71 | -0,90% | - |
| 16.10.2024 | 26,38 | 26,96 | 26,38 | 26,95 | 1,43% | - |
| 15.10.2024 | 26,14 | 26,85 | 26,14 | 26,57 | 1,25% | - |
| 14.10.2024 | 25,90 | 26,44 | 25,86 | 26,24 | 1,30% | - |
| 11.10.2024 | 25,47 | 25,91 | 25,46 | 25,90 | 2,26% | - |
| 10.10.2024 | 25,22 | 25,47 | 25,05 | 25,33 | -1,14% | - |
| 09.10.2024 | 25,64 | 25,75 | 25,49 | 25,62 | -0,60% | - |
| 08.10.2024 | 25,88 | 26,12 | 25,67 | 25,78 | 0,43% | - |
| 07.10.2024 | 26,38 | 26,38 | 25,46 | 25,67 | -2,47% | - |
| 04.10.2024 | 26,13 | 26,51 | 26,13 | 26,32 | 1,79% | - |
| 03.10.2024 | 26,29 | 26,30 | 25,70 | 25,86 | -2,14% | - |
| 02.10.2024 | 26,24 | 26,55 | 26,23 | 26,42 | 0,36% | - |
| 01.10.2024 | 26,57 | 26,58 | 26,06 | 26,33 | -1,11% | - |
| 30.09.2024 | 26,86 | 27,44 | 26,36 | 26,62 | -1,12% | - |
| 27.09.2024 | 25,87 | 27,27 | 25,83 | 26,92 | 4,44% | - |
| 26.09.2024 | 25,45 | 25,87 | 25,43 | 25,78 | 1,91% | - |
| 25.09.2024 | 25,30 | 25,37 | 25,05 | 25,30 | -0,68% | - |
| 24.09.2024 | 25,36 | 25,60 | 25,18 | 25,47 | 0,41% | - |
| 23.09.2024 | 25,26 | 25,57 | 25,21 | 25,36 | 0,55% | - |
| 20.09.2024 | 24,65 | 25,55 | 24,65 | 25,23 | 0,60% | - |
| 19.09.2024 | 25,40 | 25,40 | 25,00 | 25,08 | -0,08% | - |
| 18.09.2024 | 25,23 | 25,62 | 25,02 | 25,10 | -0,53% | - |
| 17.09.2024 | 25,52 | 25,91 | 25,23 | 25,23 | -0,38% | - |
| 16.09.2024 | 25,33 | 25,54 | 25,19 | 25,33 | 0,03% | - |
| 13.09.2024 | 25,04 | 25,75 | 25,04 | 25,32 | 2,51% | - |
| 12.09.2024 | 24,37 | 25,05 | 24,37 | 24,70 | 1,42% | - |
| 11.09.2024 | 24,35 | 24,46 | 23,87 | 24,35 | -0,40% | - |
| 10.09.2024 | 24,40 | 24,65 | 24,24 | 24,45 | 0,50% | - |
| 09.09.2024 | 25,15 | 25,18 | 24,07 | 24,33 | -3,65% | - |
| 06.09.2024 | 25,59 | 25,65 | 24,86 | 25,25 | -0,93% | - |
| 05.09.2024 | 25,85 | 25,88 | 25,42 | 25,49 | -1,00% | - |
| 04.09.2024 | 26,14 | 26,19 | 25,45 | 25,74 | -1,62% | - |
| 03.09.2024 | 27,00 | 27,01 | 25,80 | 26,17 | -3,01% | - |
| 30.08.2024 | 26,91 | 27,04 | 26,72 | 26,98 | 0,83% | - |
| 29.08.2024 | 26,63 | 27,03 | 26,48 | 26,76 | 0,71% | - |
| 28.08.2024 | 26,50 | 26,77 | 26,50 | 26,57 | 0,04% | - |
| 27.08.2024 | 26,42 | 26,59 | 26,30 | 26,56 | 0,03% | - |
| 26.08.2024 | 26,28 | 26,72 | 26,28 | 26,55 | 0,90% | - |
| 23.08.2024 | 25,69 | 26,49 | 25,64 | 26,31 | 3,35% | - |
| 22.08.2024 | 25,39 | 25,56 | 25,32 | 25,46 | 0,21% | - |
| 21.08.2024 | 25,07 | 25,55 | 24,95 | 25,41 | 1,49% | - |
| 20.08.2024 | 25,19 | 25,23 | 24,90 | 25,04 | -0,79% | - |
| 19.08.2024 | 25,01 | 25,35 | 24,96 | 25,24 | 0,15% | - |
| 16.08.2024 | 25,18 | 25,33 | 25,18 | 25,20 | -0,62% | - |
| 15.08.2024 | 24,82 | 25,81 | 24,81 | 25,35 | 4,31% | - |
| 14.08.2024 | 25,09 | 25,09 | 24,07 | 24,31 | -3,27% | - |
| 13.08.2024 | 25,21 | 25,31 | 24,82 | 25,13 | 0,03% | - |
| 12.08.2024 | 24,91 | 25,19 | 24,54 | 25,12 | 1,78% | - |
| 09.08.2024 | 25,49 | 26,36 | 24,30 | 24,68 | -2,59% | - |
| 08.08.2024 | 25,26 | 25,72 | 25,14 | 25,34 | 0,64% | - |
| 07.08.2024 | 25,70 | 25,70 | 24,67 | 25,17 | -1,23% | - |
| 06.08.2024 | 24,63 | 25,77 | 24,63 | 25,49 | 1,74% | - |
| 05.08.2024 | 25,15 | 25,15 | 24,01 | 25,05 | -4,04% | - |
| 02.08.2024 | 26,11 | 26,14 | 25,59 | 26,10 | -2,03% | - |
| 01.08.2024 | 27,20 | 27,27 | 26,21 | 26,65 | -2,18% | - |