23,658$
-1,15%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,91 | 23,91 | 23,68 | 23,70 | -0,99% | - |
| 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% | - |
| 13.03.2025 | 23,50 | 23,51 | 23,12 | 23,47 | -0,47% | - |
| 12.03.2025 | 23,59 | 23,79 | 23,54 | 23,58 | 0,02% | - |
| 11.03.2025 | 23,40 | 23,84 | 23,38 | 23,57 | 0,14% | - |
| 10.03.2025 | 23,74 | 23,77 | 23,33 | 23,54 | -3,19% | - |
| 07.03.2025 | 24,70 | 24,70 | 23,69 | 24,31 | -2,07% | - |
| 06.03.2025 | 25,12 | 25,12 | 24,46 | 24,83 | -2,36% | - |
| 05.03.2025 | 25,14 | 25,72 | 25,10 | 25,43 | 1,01% | - |
| 04.03.2025 | 25,01 | 25,53 | 24,84 | 25,17 | 0,00% | - |
| 03.03.2025 | 25,42 | 26,04 | 25,15 | 25,17 | -0,51% | - |
| 28.02.2025 | 25,46 | 25,88 | 25,14 | 25,30 | -0,18% | - |
| 27.02.2025 | 25,43 | 25,85 | 25,25 | 25,35 | -0,17% | - |
| 26.02.2025 | 25,58 | 25,58 | 25,06 | 25,39 | -0,11% | - |
| 25.02.2025 | 26,23 | 26,29 | 24,46 | 25,42 | -9,25% | - |
| 24.02.2025 | 28,09 | 28,09 | 27,00 | 28,01 | -0,86% | - |
| 21.02.2025 | 28,81 | 29,07 | 28,12 | 28,25 | -1,82% | - |
| 20.02.2025 | 29,07 | 29,12 | 28,19 | 28,78 | -2,32% | - |
| 19.02.2025 | 29,86 | 29,88 | 28,96 | 29,46 | -1,55% | - |
| 18.02.2025 | 30,10 | 30,10 | 29,73 | 29,93 | -0,64% | - |
| 17.02.2025 | 30,12 | 30,12 | 30,10 | 30,12 | 0,11% | - |
| 14.02.2025 | 30,29 | 30,35 | 30,07 | 30,09 | -0,13% | - |
| 13.02.2025 | 29,97 | 30,13 | 29,73 | 30,13 | 0,48% | - |
| 12.02.2025 | 30,17 | 30,17 | 29,48 | 29,98 | -1,74% | - |
| 11.02.2025 | 30,38 | 30,75 | 30,25 | 30,51 | -0,02% | - |
| 10.02.2025 | 30,79 | 30,79 | 30,38 | 30,52 | -0,58% | - |
| 07.02.2025 | 31,34 | 31,41 | 30,35 | 30,70 | -2,01% | - |
| 06.02.2025 | 31,81 | 31,86 | 31,33 | 31,33 | -1,04% | - |
| 05.02.2025 | 31,07 | 31,95 | 31,03 | 31,66 | 2,47% | - |
| 04.02.2025 | 30,76 | 30,89 | 30,46 | 30,89 | 0,51% | - |
| 03.02.2025 | 29,67 | 30,94 | 29,67 | 30,74 | -0,62% | - |
| 31.01.2025 | 31,53 | 31,53 | 30,68 | 30,93 | -1,50% | - |
| 30.01.2025 | 31,36 | 32,02 | 31,36 | 31,40 | 0,73% | - |
| 29.01.2025 | 30,83 | 31,49 | 30,83 | 31,17 | 0,61% | - |
| 28.01.2025 | 30,67 | 30,99 | 30,36 | 30,98 | 1,17% | - |
| 27.01.2025 | 30,46 | 31,15 | 30,46 | 30,63 | -0,22% | - |
| 24.01.2025 | 30,54 | 30,79 | 30,36 | 30,69 | -0,01% | - |
| 23.01.2025 | 30,70 | 30,79 | 30,32 | 30,70 | 0,04% | - |
| 22.01.2025 | 31,60 | 31,76 | 30,46 | 30,69 | -2,74% | - |
| 21.01.2025 | 31,13 | 31,57 | 30,52 | 31,55 | 2,34% | - |
| 17.01.2025 | 31,52 | 31,52 | 30,39 | 30,83 | -1,06% | - |
| 16.01.2025 | 30,05 | 31,90 | 30,05 | 31,16 | 3,59% | - |
| 15.01.2025 | 30,13 | 30,34 | 29,89 | 30,08 | 1,53% | - |
| 14.01.2025 | 29,62 | 29,63 | 29,17 | 29,63 | 0,58% | - |
| 13.01.2025 | 29,70 | 29,70 | 28,99 | 29,46 | -1,17% | - |
| 10.01.2025 | 29,91 | 29,91 | 29,39 | 29,80 | -1,46% | - |
| 08.01.2025 | 29,26 | 30,31 | 28,95 | 30,25 | 4,27% | - |
| 07.01.2025 | 28,11 | 29,06 | 28,11 | 29,01 | 4,02% | - |
| 06.01.2025 | 28,00 | 28,31 | 27,89 | 27,89 | -0,46% | - |
| 03.01.2025 | 28,15 | 28,40 | 28,02 | 28,02 | 0,25% | - |
| 02.01.2025 | 28,66 | 28,66 | 27,54 | 27,95 | -3,53% | - |
| 27.12.2024 | 29,20 | 29,21 | 28,56 | 28,97 | 2,22% | - |
| 23.12.2024 | 28,39 | 28,49 | 28,14 | 28,34 | -0,73% | - |
| 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% | - |