30,375€
2,45%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 30,53 | 30,88 | 30,13 | 30,45 | 2,70% | 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% | - |
| 27.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 26.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | - |
| 25.11.2024 | 26,90 | 26,90 | 26,90 | 26,90 | 1,13% | - |
| 22.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,65% | - |
| 21.11.2024 | 25,75 | 26,83 | 25,60 | 26,78 | 5,83% | - |
| 20.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 19.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | -0,20% | - |
| 18.11.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,98% | - |
| 15.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | - |
| 14.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,15% | - |
| 13.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 12.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,18% | - |
| 11.11.2024 | 26,70 | 27,05 | 26,70 | 27,05 | 1,12% | 111,00 |
| 08.11.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -1,65% | - |
| 07.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 4,21% | - |
| 06.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 3,98% | - |
| 05.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,66% | - |
| 04.11.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 1,45% | - |
| 01.11.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 31.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 30.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,03% | - |
| 29.10.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,41% | - |
| 28.10.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,20% | - |
| 25.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,41% | - |
| 24.10.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 1,84% | - |
| 23.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,20% | - |
| 22.10.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -2,40% | - |
| 21.10.2024 | 25,05 | 25,05 | 25,05 | 25,05 | 2,04% | - |
| 18.10.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -0,41% | - |
| 17.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 2,07% | - |
| 16.10.2024 | 24,15 | 24,15 | 24,15 | 24,15 | 1,05% | - |
| 15.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,49% | - |
| 14.10.2024 | 23,55 | 23,55 | 23,55 | 23,55 | 1,73% | - |
| 11.10.2024 | 23,15 | 23,15 | 23,15 | 23,15 | 0,00% | - |
| 10.10.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -0,64% | - |
| 09.10.2024 | 23,25 | 23,30 | 23,25 | 23,30 | -0,21% | 200,00 |
| 08.10.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -2,51% | - |
| 07.10.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 2,35% | - |
| 04.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 03.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,42% | - |
| 02.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,63% | - |
| 01.10.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -0,63% | - |
| 30.09.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 4,14% | - |
| 27.09.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,22% | - |
| 26.09.2024 | 22,75 | 23,00 | 22,75 | 23,00 | 1,77% | 100,00 |
| 25.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 24.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 23.09.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,67% | 130,00 |
| 20.09.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,89% | - |
| 19.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,00% | - |
| 18.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
| 17.09.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 16.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |