25,895$
3,15%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 26,88 | 27,59 | 19,71 | 26,29 | 4,72% | - |
| 07.05.2026 | 25,45 | 25,45 | 25,00 | 25,10 | -1,74% | 3.167,00 |
| 06.05.2026 | 25,48 | 25,52 | 25,47 | 25,55 | 1,42% | 1.425,00 |
| 05.05.2026 | 25,28 | 25,28 | 25,28 | 25,19 | -1,02% | 231,00 |
| 04.05.2026 | 25,48 | 25,49 | 25,45 | 25,45 | 1,58% | 1.325,00 |
| 01.05.2026 | 24,68 | 25,06 | 24,68 | 25,06 | 1,45% | 1.862,00 |
| 30.04.2026 | 24,77 | 24,77 | 24,70 | 24,70 | -28,76% | 1.707,00 |
| 29.04.2026 | 36,36 | 36,39 | 34,22 | 34,67 | -4,35% | - |
| 28.04.2026 | 37,02 | 37,44 | 35,97 | 36,24 | -2,37% | - |
| 27.04.2026 | 37,71 | 38,31 | 36,92 | 37,12 | -1,21% | - |
| 24.04.2026 | 37,11 | 37,62 | 36,86 | 37,58 | 0,87% | - |
| 23.04.2026 | 36,81 | 37,49 | 36,76 | 37,25 | 0,70% | - |
| 22.04.2026 | 36,90 | 37,73 | 36,64 | 36,99 | 1,57% | - |
| 21.04.2026 | 39,01 | 39,15 | 36,23 | 36,42 | -6,00% | - |
| 20.04.2026 | 37,64 | 39,01 | 37,64 | 38,75 | 1,75% | - |
| 17.04.2026 | 37,17 | 38,55 | 37,06 | 38,08 | 3,60% | - |
| 16.04.2026 | 37,60 | 37,60 | 36,61 | 36,76 | -1,72% | - |
| 15.04.2026 | 38,13 | 38,26 | 37,41 | 37,41 | -1,56% | - |
| 14.04.2026 | 38,69 | 38,87 | 37,98 | 38,00 | -1,18% | - |
| 13.04.2026 | 37,44 | 38,46 | 37,44 | 38,45 | 1,92% | - |
| 10.04.2026 | 36,91 | 37,86 | 36,89 | 37,73 | 3,24% | - |
| 09.04.2026 | 35,88 | 36,55 | 35,48 | 36,55 | 1,41% | - |
| 08.04.2026 | 36,18 | 36,35 | 35,78 | 36,04 | 2,35% | - |
| 07.04.2026 | 33,58 | 35,25 | 33,58 | 35,21 | 3,08% | - |
| 02.04.2026 | 33,74 | 34,57 | 32,96 | 34,16 | -0,03% | - |
| 01.04.2026 | 36,82 | 36,83 | 33,84 | 34,17 | -6,52% | - |
| 31.03.2026 | 35,88 | 36,65 | 35,25 | 36,55 | 3,00% | - |
| 30.03.2026 | 35,67 | 35,67 | 34,75 | 35,48 | 0,90% | - |
| 27.03.2026 | 36,15 | 36,42 | 35,12 | 35,17 | -3,23% | - |
| 26.03.2026 | 35,72 | 36,95 | 35,72 | 36,34 | 0,75% | - |
| 25.03.2026 | 35,58 | 36,28 | 35,43 | 36,07 | 1,12% | - |
| 24.03.2026 | 35,43 | 35,88 | 34,80 | 35,67 | -0,28% | - |
| 23.03.2026 | 35,80 | 36,23 | 35,25 | 35,77 | 0,93% | - |
| 20.03.2026 | 36,40 | 36,43 | 35,39 | 35,44 | -2,84% | - |
| 19.03.2026 | 36,49 | 37,17 | 36,00 | 36,48 | -0,60% | - |
| 18.03.2026 | 37,29 | 37,29 | 36,62 | 36,70 | -1,99% | - |
| 17.03.2026 | 37,66 | 38,12 | 37,44 | 37,45 | 0,08% | - |
| 16.03.2026 | 36,82 | 37,95 | 36,80 | 37,42 | 3,10% | - |
| 13.03.2026 | 36,32 | 36,73 | 35,72 | 36,29 | 0,73% | - |
| 12.03.2026 | 36,00 | 36,52 | 35,66 | 36,03 | -0,69% | - |
| 11.03.2026 | 35,89 | 36,30 | 35,09 | 36,28 | 1,05% | - |
| 10.03.2026 | 36,06 | 36,45 | 35,45 | 35,90 | -0,54% | - |
| 09.03.2026 | 36,01 | 36,57 | 35,50 | 36,09 | -2,66% | - |
| 06.03.2026 | 37,32 | 37,42 | 36,03 | 37,08 | -2,01% | - |
| 05.03.2026 | 38,21 | 38,23 | 37,22 | 37,84 | -1,65% | - |
| 04.03.2026 | 38,68 | 38,69 | 37,70 | 38,48 | -0,31% | - |
| 03.03.2026 | 37,84 | 38,60 | 36,72 | 38,60 | 0,18% | - |
| 02.03.2026 | 38,04 | 38,53 | 37,60 | 38,53 | 0,85% | - |
| 27.02.2026 | 37,65 | 38,29 | 37,27 | 38,21 | 0,36% | - |
| 26.02.2026 | 35,84 | 38,11 | 35,84 | 38,07 | 6,56% | - |
| 25.02.2026 | 35,82 | 36,25 | 34,90 | 35,73 | 1,11% | - |
| 24.02.2026 | 37,41 | 37,66 | 35,09 | 35,34 | -5,37% | - |
| 23.02.2026 | 38,16 | 38,17 | 37,21 | 37,34 | -2,61% | - |
| 20.02.2026 | 37,89 | 38,63 | 37,79 | 38,34 | 1,03% | - |
| 19.02.2026 | 37,41 | 37,96 | 37,05 | 37,95 | 1,04% | - |
| 18.02.2026 | 36,69 | 37,68 | 36,66 | 37,56 | 2,99% | - |
| 17.02.2026 | 36,52 | 37,02 | 35,80 | 36,47 | 3,70% | - |
| 13.02.2026 | 39,63 | 39,63 | 34,64 | 35,17 | -13,54% | - |
| 12.02.2026 | 40,22 | 40,83 | 39,57 | 40,68 | 1,57% | - |
| 11.02.2026 | 40,47 | 40,47 | 39,28 | 40,05 | -0,87% | - |
| 10.02.2026 | 39,67 | 40,95 | 39,65 | 40,40 | 2,08% | - |
| 09.02.2026 | 39,50 | 39,92 | 39,15 | 39,58 | -0,13% | - |
| 06.02.2026 | 39,71 | 40,13 | 39,43 | 39,63 | 0,36% | - |
| 05.02.2026 | 39,80 | 40,65 | 39,38 | 39,48 | -1,57% | - |
| 04.02.2026 | 41,73 | 41,81 | 40,07 | 40,11 | -3,58% | - |
| 03.02.2026 | 41,19 | 41,81 | 40,42 | 41,60 | 1,03% | - |
| 02.02.2026 | 40,72 | 41,91 | 40,71 | 41,18 | 0,66% | - |
| 30.01.2026 | 40,27 | 41,08 | 40,02 | 40,91 | 1,28% | - |
| 29.01.2026 | 41,28 | 41,66 | 40,29 | 40,39 | -2,26% | - |
| 28.01.2026 | 41,55 | 42,06 | 41,33 | 41,33 | -0,42% | - |
| 27.01.2026 | 42,98 | 43,35 | 41,25 | 41,50 | -3,61% | - |
| 26.01.2026 | 43,09 | 43,40 | 42,94 | 43,05 | 0,48% | - |
| 23.01.2026 | 43,26 | 43,80 | 42,58 | 42,85 | -2,45% | - |
| 22.01.2026 | 44,63 | 45,25 | 43,64 | 43,93 | -0,74% | - |
| 21.01.2026 | 43,61 | 44,74 | 43,40 | 44,25 | 1,71% | - |
| 20.01.2026 | 42,80 | 43,88 | 42,78 | 43,51 | 0,78% | - |
| 19.01.2026 | 42,90 | 43,20 | 42,90 | 43,17 | -0,30% | - |
| 16.01.2026 | 43,30 | 43,85 | 43,12 | 43,30 | 0,11% | - |
| 15.01.2026 | 42,59 | 43,52 | 42,55 | 43,26 | 1,65% | - |
| 14.01.2026 | 42,73 | 42,99 | 41,94 | 42,55 | -0,62% | - |
| 13.01.2026 | 42,88 | 42,90 | 41,90 | 42,82 | -0,06% | - |
| 12.01.2026 | 44,16 | 44,16 | 42,82 | 42,84 | -3,21% | - |
| 09.01.2026 | 44,86 | 45,19 | 44,17 | 44,26 | -1,22% | - |
| 08.01.2026 | 44,86 | 45,09 | 44,53 | 44,81 | -0,46% | - |
| 07.01.2026 | 45,45 | 45,54 | 44,33 | 45,02 | -0,62% | - |
| 06.01.2026 | 44,51 | 45,91 | 44,09 | 45,30 | 1,56% | - |
| 05.01.2026 | 44,31 | 44,67 | 44,06 | 44,60 | 1,26% | - |
| 02.01.2026 | 45,76 | 45,86 | 44,00 | 44,04 | -4,60% | - |
| 29.12.2025 | 46,26 | 46,48 | 45,87 | 46,17 | -2,26% | - |
| 23.12.2025 | 46,57 | 47,57 | 46,50 | 47,24 | 0,93% | - |
| 22.12.2025 | 46,47 | 46,90 | 46,37 | 46,80 | 0,00% | - |
| 19.12.2025 | 47,25 | 47,29 | 46,72 | 46,80 | -0,89% | - |
| 18.12.2025 | 47,44 | 48,03 | 47,22 | 47,22 | 0,23% | - |
| 17.12.2025 | 45,97 | 48,05 | 45,97 | 47,11 | 2,37% | - |
| 16.12.2025 | 45,37 | 46,37 | 45,37 | 46,02 | 1,28% | - |
| 15.12.2025 | 45,26 | 45,48 | 44,99 | 45,44 | 0,63% | - |
| 12.12.2025 | 45,53 | 45,65 | 45,06 | 45,16 | -1,02% | - |
| 11.12.2025 | 44,26 | 45,70 | 44,26 | 45,62 | 3,13% | - |
| 10.12.2025 | 43,21 | 44,34 | 43,21 | 44,24 | 1,79% | - |
| 09.12.2025 | 44,07 | 44,65 | 43,46 | 43,46 | -1,55% | - |