20,950€
0,72%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,72% | - |
| 24.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,71% | - |
| 23.04.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 5,20% | - |
| 22.04.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -4,24% | - |
| 17.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 16.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | - |
| 15.04.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -1,22% | - |
| 14.04.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 11.04.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -3,24% | - |
| 10.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 8,65% | - |
| 09.04.2025 | 19,88 | 19,88 | 19,88 | 19,88 | -5,11% | - |
| 08.04.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 5,28% | - |
| 07.04.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -8,29% | - |
| 04.04.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -3,56% | - |
| 03.04.2025 | 22,50 | 22,50 | 22,50 | 22,50 | -1,10% | - |
| 02.04.2025 | 22,75 | 22,75 | 22,75 | 22,75 | 0,66% | - |
| 01.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 31.03.2025 | 22,25 | 22,50 | 22,25 | 22,50 | -0,22% | 500,00 |
| 28.03.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,10% | - |
| 27.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 26.03.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 25.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 1,00 |
| 24.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,13% | - |
| 21.03.2025 | 22,15 | 22,15 | 22,15 | 22,15 | -0,45% | - |
| 20.03.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 1,14% | - |
| 19.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,68% | - |
| 18.03.2025 | 21,90 | 22,15 | 21,90 | 22,15 | 0,68% | 163,00 |
| 17.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,04% | 115,00 |
| 14.03.2025 | 21,35 | 21,35 | 21,35 | 21,35 | -0,70% | - |
| 13.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,23% | - |
| 12.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,23% | - |
| 11.03.2025 | 21,50 | 21,50 | 21,50 | 21,50 | -3,15% | - |
| 10.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -2,63% | - |
| 07.03.2025 | 22,70 | 22,80 | 22,70 | 22,80 | -2,15% | 115,00 |
| 06.03.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 05.03.2025 | 23,45 | 23,45 | 23,30 | 23,30 | -2,31% | 90,00 |
| 04.03.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -2,45% | 100,00 |
| 03.03.2025 | 24,25 | 24,45 | 24,25 | 24,45 | -1,01% | 90,00 |
| 28.02.2025 | 24,25 | 24,70 | 24,25 | 24,70 | 2,28% | 250,00 |
| 27.02.2025 | 24,15 | 24,15 | 24,15 | 24,15 | -0,41% | - |
| 26.02.2025 | 24,25 | 24,25 | 24,25 | 24,25 | -4,15% | - |
| 25.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -5,42% | - |
| 24.02.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -2,19% | - |
| 21.02.2025 | 27,35 | 27,35 | 27,35 | 27,35 | -2,15% | - |
| 20.02.2025 | 27,95 | 27,95 | 27,95 | 27,95 | -1,58% | - |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,53% | - |
| 18.02.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,18% | - |
| 17.02.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,52% | - |
| 14.02.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,70% | - |
| 13.02.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -2,57% | - |
| 12.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,85% | - |
| 11.02.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,17% | - |
| 10.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,84% | - |
| 07.02.2025 | 29,95 | 29,95 | 29,95 | 29,95 | -2,60% | - |
| 06.02.2025 | 30,35 | 30,75 | 30,35 | 30,75 | 3,71% | 1.500,00 |
| 05.02.2025 | 29,65 | 29,65 | 29,65 | 29,65 | 0,51% | - |
| 04.02.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,34% | - |
| 03.02.2025 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | - |
| 31.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,50% | - |
| 30.01.2025 | 29,85 | 29,85 | 29,85 | 29,85 | 0,84% | - |
| 29.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 28.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,52% | - |
| 27.01.2025 | 29,15 | 29,15 | 29,05 | 29,05 | -0,34% | - |
| 24.01.2025 | 29,15 | 29,15 | 29,15 | 29,15 | -0,85% | - |
| 23.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,49% | - |
| 22.01.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 2,38% | - |
| 21.01.2025 | 29,45 | 29,45 | 29,45 | 29,45 | -0,67% | - |
| 20.01.2025 | 29,65 | 29,65 | 29,65 | 29,65 | -1,82% | - |
| 17.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 16.01.2025 | 29,05 | 29,80 | 29,05 | 29,80 | 3,83% | 100,00 |
| 15.01.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,88% | - |
| 14.01.2025 | 28,45 | 28,45 | 28,45 | 28,45 | -2,07% | - |
| 13.01.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,51% | - |
| 10.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,17% | - |
| 09.01.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 3,92% | - |
| 08.01.2025 | 28,05 | 28,05 | 28,05 | 28,05 | 0,72% | - |
| 07.01.2025 | 26,60 | 27,85 | 26,60 | 27,85 | 3,72% | 500,00 |
| 06.01.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -1,10% | - |
| 03.01.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -1,09% | - |
| 02.01.2025 | 27,45 | 27,45 | 27,45 | 27,45 | -0,72% | - |
| 30.12.2024 | 27,65 | 27,65 | 27,65 | 27,65 | -1,25% | - |
| 27.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 3,13% | - |
| 23.12.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 1,50% | - |
| 20.12.2024 | 26,75 | 26,75 | 26,75 | 26,75 | 0,38% | - |
| 19.12.2024 | 26,65 | 26,65 | 26,65 | 26,65 | -2,56% | - |
| 18.12.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,18% | - |
| 17.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,18% | - |
| 16.12.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,55% | - |
| 13.12.2024 | 28,05 | 28,05 | 27,50 | 27,50 | -2,65% | 250,00 |
| 12.12.2024 | 28,25 | 28,25 | 28,25 | 28,25 | 0,18% | - |
| 11.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 3,49% | - |
| 10.12.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -2,33% | - |
| 09.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 0,72% | - |
| 06.12.2024 | 27,70 | 27,70 | 27,70 | 27,70 | -1,07% | - |
| 05.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,18% | - |
| 04.12.2024 | 28,05 | 28,05 | 28,05 | 28,05 | 0,00% | - |
| 03.12.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -0,88% | - |
| 02.12.2024 | 27,90 | 28,30 | 27,90 | 28,30 | 3,47% | 185,00 |
| 29.11.2024 | 27,35 | 27,35 | 27,35 | 27,35 | -0,36% | - |
| 28.11.2024 | 27,45 | 27,45 | 27,45 | 27,45 | 0,92% | - |