26,625€
-0,09%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 27,10 | 27,45 | 26,55 | 26,58 | -0,28% | - |
| 16.07.2025 | 26,70 | 26,70 | 26,65 | 26,65 | -1,11% | - |
| 15.07.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 0,56% | - |
| 14.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,42% | - |
| 11.07.2025 | 27,75 | 27,75 | 27,75 | 27,75 | 1,83% | - |
| 10.07.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 5,01% | - |
| 09.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 1,17% | - |
| 08.07.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -1,16% | - |
| 07.07.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,39% | - |
| 04.07.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,58% | - |
| 03.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,19% | - |
| 02.07.2025 | 25,90 | 25,95 | 25,90 | 25,95 | -1,14% | 125,00 |
| 01.07.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -0,76% | - |
| 30.06.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 1,54% | - |
| 27.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,19% | - |
| 26.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 25.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | - |
| 24.06.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,53% | - |
| 23.06.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,95% | - |
| 20.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 19.06.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 18.06.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 4,25% | - |
| 17.06.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 1,44% | - |
| 16.06.2025 | 24,35 | 24,35 | 24,35 | 24,35 | -1,02% | - |
| 13.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 12.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 11.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | - |
| 10.06.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 1,19% | - |
| 09.06.2025 | 25,15 | 25,15 | 25,15 | 25,15 | -0,79% | - |
| 06.06.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 1,60% | - |
| 05.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 0,20% | - |
| 04.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -0,20% | - |
| 03.06.2025 | 24,95 | 24,95 | 24,95 | 24,95 | -3,11% | - |
| 02.06.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -1,15% | - |
| 30.05.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -1,70% | - |
| 29.05.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 3,31% | - |
| 28.05.2025 | 25,65 | 25,65 | 25,65 | 25,65 | 2,19% | - |
| 27.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 26.05.2025 | 25,05 | 25,10 | 25,05 | 25,10 | 1,21% | 500,00 |
| 23.05.2025 | 24,95 | 24,95 | 24,80 | 24,80 | -1,00% | 100,00 |
| 22.05.2025 | 25,05 | 25,05 | 25,05 | 25,05 | -1,76% | - |
| 21.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -2,49% | - |
| 20.05.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,19% | - |
| 19.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,75% | - |
| 16.05.2025 | 25,65 | 25,65 | 25,65 | 25,65 | -0,19% | - |
| 15.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 14.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 13.05.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | - |
| 12.05.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 1,98% | - |
| 09.05.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 1,00% | - |
| 08.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,95% | - |
| 07.05.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 13,98% | - |
| 06.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 3,43% | - |
| 05.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 02.05.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -1,91% | - |
| 30.04.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 1,21% | - |
| 29.04.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
| 28.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,72% | - |
| 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% | - |