40,742$
24,42%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 38,79 | 40,70 | 38,50 | 40,70 | 24,31% | - |
| 07.08.2025 | 32,46 | 32,82 | 32,21 | 32,74 | 1,39% | - |
| 06.08.2025 | 32,40 | 33,12 | 32,27 | 32,30 | 0,86% | - |
| 05.08.2025 | 32,14 | 32,16 | 31,37 | 32,02 | 0,37% | - |
| 04.08.2025 | 31,12 | 31,90 | 31,12 | 31,90 | 3,20% | - |
| 01.08.2025 | 30,81 | 31,02 | 30,52 | 30,92 | -0,07% | - |
| 31.07.2025 | 31,57 | 31,57 | 30,92 | 30,94 | -2,02% | - |
| 30.07.2025 | 31,67 | 32,12 | 31,53 | 31,58 | 0,05% | - |
| 29.07.2025 | 31,34 | 31,64 | 31,17 | 31,56 | 0,58% | - |
| 28.07.2025 | 31,61 | 31,65 | 31,19 | 31,38 | -0,28% | - |
| 25.07.2025 | 31,10 | 31,54 | 31,05 | 31,47 | 1,05% | - |
| 24.07.2025 | 31,00 | 31,24 | 30,99 | 31,14 | -0,03% | - |
| 23.07.2025 | 30,55 | 31,15 | 30,45 | 31,15 | 2,26% | - |
| 22.07.2025 | 30,60 | 30,82 | 30,46 | 30,46 | -0,64% | - |
| 21.07.2025 | 30,52 | 30,77 | 30,47 | 30,66 | 0,58% | - |
| 18.07.2025 | 30,84 | 30,91 | 30,29 | 30,48 | -1,15% | - |
| 17.07.2025 | 31,45 | 31,63 | 30,77 | 30,83 | -1,91% | - |
| 16.07.2025 | 31,37 | 31,47 | 30,96 | 31,43 | 0,50% | - |
| 15.07.2025 | 31,66 | 31,78 | 31,22 | 31,28 | -1,20% | - |
| 14.07.2025 | 31,30 | 31,66 | 31,22 | 31,66 | 0,31% | - |
| 11.07.2025 | 32,49 | 32,50 | 31,30 | 31,56 | -3,10% | - |
| 10.07.2025 | 32,48 | 32,83 | 32,47 | 32,57 | 1,50% | - |
| 09.07.2025 | 30,96 | 32,09 | 30,49 | 32,09 | 4,67% | - |
| 08.07.2025 | 30,37 | 30,69 | 30,37 | 30,66 | 1,37% | - |
| 07.07.2025 | 30,75 | 30,78 | 30,17 | 30,24 | -1,44% | - |
| 03.07.2025 | 30,85 | 30,85 | 30,65 | 30,69 | -0,73% | - |
| 02.07.2025 | 30,72 | 30,96 | 30,61 | 30,91 | 0,63% | - |
| 01.07.2025 | 31,02 | 31,31 | 30,72 | 30,72 | -1,67% | - |
| 30.06.2025 | 31,32 | 31,56 | 31,12 | 31,24 | 0,65% | - |
| 27.06.2025 | 30,70 | 31,04 | 30,66 | 31,04 | 1,75% | - |
| 26.06.2025 | 30,63 | 30,63 | 30,38 | 30,51 | -0,49% | - |
| 25.06.2025 | 31,06 | 31,06 | 30,42 | 30,66 | -1,39% | - |
| 24.06.2025 | 31,02 | 31,24 | 30,91 | 31,09 | 1,04% | - |
| 23.06.2025 | 30,33 | 30,77 | 29,86 | 30,77 | 1,15% | - |
| 20.06.2025 | 29,71 | 30,49 | 29,70 | 30,42 | 2,35% | - |
| 18.06.2025 | 29,77 | 29,93 | 29,56 | 29,72 | -0,05% | - |
| 17.06.2025 | 29,09 | 29,89 | 29,09 | 29,74 | 3,78% | - |
| 16.06.2025 | 28,49 | 28,65 | 28,30 | 28,65 | 1,36% | - |
| 13.06.2025 | 28,38 | 28,62 | 28,24 | 28,27 | -1,69% | - |
| 12.06.2025 | 28,94 | 29,06 | 28,65 | 28,75 | -1,08% | - |
| 11.06.2025 | 29,39 | 29,53 | 29,07 | 29,07 | -0,79% | - |
| 10.06.2025 | 29,19 | 29,41 | 29,19 | 29,30 | 0,08% | - |
| 09.06.2025 | 29,03 | 29,30 | 28,76 | 29,28 | 1,22% | - |
| 06.06.2025 | 29,40 | 29,62 | 28,91 | 28,92 | -1,01% | - |
| 05.06.2025 | 28,77 | 29,27 | 28,65 | 29,22 | 1,94% | - |
| 04.06.2025 | 28,54 | 28,68 | 28,50 | 28,66 | 0,60% | - |
| 03.06.2025 | 28,70 | 28,87 | 28,49 | 28,49 | -0,92% | - |
| 02.06.2025 | 29,44 | 29,44 | 28,44 | 28,76 | -3,22% | - |
| 30.05.2025 | 29,66 | 29,93 | 29,48 | 29,71 | -0,31% | - |
| 29.05.2025 | 29,84 | 29,84 | 29,46 | 29,81 | 0,49% | - |
| 28.05.2025 | 29,13 | 29,66 | 29,07 | 29,66 | 1,30% | - |
| 27.05.2025 | 28,94 | 29,43 | 28,90 | 29,28 | 2,37% | - |
| 23.05.2025 | 28,12 | 28,61 | 28,12 | 28,60 | 0,32% | - |
| 22.05.2025 | 28,47 | 28,61 | 28,17 | 28,51 | -0,31% | - |
| 21.05.2025 | 28,91 | 28,97 | 28,57 | 28,60 | -1,75% | - |
| 20.05.2025 | 29,68 | 29,68 | 28,98 | 29,11 | -1,64% | - |
| 19.05.2025 | 29,24 | 29,67 | 29,24 | 29,59 | 0,87% | - |
| 16.05.2025 | 28,95 | 29,34 | 28,92 | 29,34 | 1,36% | - |
| 15.05.2025 | 28,89 | 29,05 | 28,59 | 28,95 | -0,17% | - |
| 14.05.2025 | 28,86 | 29,20 | 28,82 | 28,99 | 0,16% | - |
| 13.05.2025 | 28,82 | 29,06 | 28,73 | 28,95 | 0,74% | - |
| 12.05.2025 | 29,46 | 29,46 | 28,65 | 28,73 | -0,92% | - |
| 09.05.2025 | 28,51 | 29,20 | 28,51 | 29,00 | 1,34% | - |
| 08.05.2025 | 28,47 | 29,01 | 28,24 | 28,62 | 1,08% | - |
| 07.05.2025 | 27,52 | 28,54 | 27,09 | 28,31 | 3,01% | - |
| 06.05.2025 | 24,10 | 27,59 | 24,10 | 27,48 | 15,81% | - |
| 05.05.2025 | 23,22 | 23,75 | 23,18 | 23,73 | 1,39% | - |
| 02.05.2025 | 23,43 | 23,59 | 23,25 | 23,41 | -1,02% | - |
| 30.04.2025 | 23,78 | 23,78 | 23,54 | 23,65 | -1,49% | - |
| 29.04.2025 | 23,74 | 24,20 | 23,72 | 24,00 | 1,29% | - |
| 28.04.2025 | 23,85 | 23,96 | 23,50 | 23,70 | -0,44% | - |
| 25.04.2025 | 23,91 | 23,91 | 23,62 | 23,80 | -0,55% | - |
| 24.04.2025 | 23,89 | 24,25 | 23,88 | 23,93 | 0,75% | - |
| 23.04.2025 | 23,89 | 24,15 | 23,71 | 23,75 | 1,76% | - |
| 22.04.2025 | 22,76 | 23,38 | 22,76 | 23,34 | 1,90% | - |
| 17.04.2025 | 22,94 | 23,22 | 22,89 | 22,91 | -0,48% | - |
| 16.04.2025 | 23,03 | 23,04 | 22,78 | 23,02 | 0,04% | - |
| 15.04.2025 | 23,13 | 23,30 | 22,92 | 23,01 | -0,94% | - |
| 14.04.2025 | 23,66 | 23,74 | 23,07 | 23,23 | -1,03% | - |
| 11.04.2025 | 23,44 | 23,48 | 22,84 | 23,47 | 0,17% | - |
| 10.04.2025 | 23,51 | 23,55 | 22,86 | 23,43 | -2,12% | - |
| 09.04.2025 | 22,06 | 24,29 | 22,06 | 23,93 | 8,15% | - |
| 08.04.2025 | 23,73 | 23,73 | 22,10 | 22,13 | -3,98% | - |
| 07.04.2025 | 22,54 | 23,37 | 22,28 | 23,05 | -0,54% | - |
| 04.04.2025 | 23,52 | 23,52 | 22,91 | 23,17 | -4,31% | - |
| 03.04.2025 | 24,36 | 24,49 | 24,15 | 24,22 | -3,18% | - |
| 02.04.2025 | 24,47 | 25,01 | 24,47 | 25,01 | 1,20% | - |
| 01.04.2025 | 24,49 | 24,90 | 24,37 | 24,72 | 0,29% | - |
| 31.03.2025 | 24,15 | 24,69 | 24,03 | 24,64 | 1,47% | - |
| 28.03.2025 | 24,49 | 24,51 | 24,03 | 24,29 | -1,11% | - |
| 27.03.2025 | 24,75 | 24,93 | 24,56 | 24,56 | -0,47% | - |
| 26.03.2025 | 24,83 | 24,83 | 24,57 | 24,68 | 0,06% | - |
| 25.03.2025 | 25,01 | 25,01 | 24,64 | 24,66 | -1,21% | - |
| 24.03.2025 | 24,97 | 24,97 | 24,71 | 24,96 | 2,50% | - |
| 21.03.2025 | 24,11 | 24,55 | 24,11 | 24,36 | 0,67% | - |
| 20.03.2025 | 24,26 | 24,29 | 24,01 | 24,19 | -0,98% | - |
| 19.03.2025 | 24,21 | 24,58 | 24,21 | 24,43 | 0,81% | - |
| 18.03.2025 | 23,99 | 24,41 | 23,99 | 24,24 | 0,49% | - |
| 17.03.2025 | 24,18 | 24,41 | 24,12 | 24,12 | 0,50% | - |
| 14.03.2025 | 23,34 | 24,10 | 23,34 | 24,00 | 2,27% | - |