20,550€
-0,24%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,08 | 21,40 | 20,73 | 20,95 | 0,00% | - |
| 24.04.2025 | 20,88 | 21,38 | 20,73 | 20,95 | 0,00% | - |
| 23.04.2025 | 20,70 | 21,33 | 20,63 | 20,95 | 2,82% | - |
| 22.04.2025 | 19,49 | 20,50 | 19,49 | 20,38 | 0,99% | - |
| 17.04.2025 | 20,48 | 20,53 | 20,03 | 20,18 | -0,22% | - |
| 16.04.2025 | 20,07 | 20,47 | 19,99 | 20,22 | -1,00% | - |
| 15.04.2025 | 20,20 | 20,68 | 20,20 | 20,43 | 0,12% | - |
| 14.04.2025 | 20,63 | 21,24 | 20,31 | 20,40 | -1,21% | - |
| 11.04.2025 | 21,05 | 21,13 | 20,11 | 20,65 | -1,67% | - |
| 10.04.2025 | 21,83 | 21,90 | 20,28 | 21,00 | -3,56% | - |
| 09.04.2025 | 19,70 | 22,38 | 19,52 | 21,78 | 7,64% | - |
| 08.04.2025 | 21,38 | 21,88 | 20,08 | 20,23 | -4,12% | - |
| 07.04.2025 | 20,50 | 21,80 | 20,05 | 21,10 | -0,94% | - |
| 04.04.2025 | 21,73 | 21,83 | 20,75 | 21,30 | -2,74% | - |
| 03.04.2025 | 22,33 | 22,40 | 21,68 | 21,90 | -4,99% | - |
| 02.04.2025 | 22,83 | 23,10 | 22,55 | 23,05 | 0,99% | - |
| 01.04.2025 | 22,70 | 23,15 | 22,50 | 22,83 | 0,22% | - |
| 31.03.2025 | 22,38 | 22,90 | 22,13 | 22,78 | 39,42% | - |
| 28.03.2025 | 22,68 | 22,78 | 16,31 | 16,34 | -0,58% | - |
| 27.03.2025 | 22,95 | 23,18 | 16,43 | 16,43 | -1,38% | - |
| 26.03.2025 | 22,65 | 23,35 | 16,66 | 16,66 | -27,80% | - |
| 25.03.2025 | 22,90 | 23,43 | 22,75 | 23,08 | -7,88% | - |
| 24.03.2025 | 22,73 | 27,08 | 22,68 | 25,05 | 55,74% | - |
| 21.03.2025 | 22,15 | 22,73 | 16,08 | 16,09 | 1,23% | - |
| 20.03.2025 | 22,45 | 22,65 | 15,89 | 15,89 | -0,87% | - |
| 19.03.2025 | 22,15 | 22,58 | 16,03 | 16,03 | 0,31% | - |
| 18.03.2025 | 21,85 | 22,45 | 15,98 | 15,98 | -0,22% | - |
| 17.03.2025 | 21,95 | 22,45 | 16,02 | 16,02 | -0,12% | - |
| 14.03.2025 | 21,40 | 22,50 | 16,03 | 16,04 | -23,41% | - |
| 13.03.2025 | 21,45 | 21,75 | 19,18 | 20,94 | 33,22% | - |
| 12.03.2025 | 21,55 | 21,88 | 15,72 | 15,72 | -1,29% | - |
| 11.03.2025 | 21,55 | 21,90 | 15,92 | 15,92 | 0,51% | - |
| 10.03.2025 | 22,25 | 22,28 | 15,84 | 15,84 | -29,05% | - |
| 07.03.2025 | 22,70 | 23,08 | 21,75 | 22,33 | -2,83% | - |
| 06.03.2025 | 23,50 | 23,50 | 22,63 | 22,98 | -2,44% | - |
| 05.03.2025 | 23,73 | 23,95 | 23,25 | 23,55 | -0,42% | - |
| 04.03.2025 | 23,85 | 24,15 | 23,48 | 23,65 | -1,66% | - |
| 03.03.2025 | 24,50 | 24,93 | 23,93 | 24,05 | -1,64% | - |
| 28.02.2025 | 24,25 | 24,98 | 24,18 | 24,45 | 0,20% | - |
| 27.02.2025 | 24,30 | 24,88 | 24,10 | 24,40 | 0,83% | - |
| 26.02.2025 | 24,40 | 24,45 | 23,85 | 24,20 | -0,21% | - |
| 25.02.2025 | 26,63 | 26,65 | 21,05 | 24,25 | -8,92% | - |
| 24.02.2025 | 27,00 | 27,35 | 25,73 | 26,63 | -1,57% | - |
| 21.02.2025 | 27,30 | 27,88 | 26,83 | 27,05 | -1,64% | - |
| 20.02.2025 | 28,10 | 28,13 | 26,83 | 27,50 | -2,57% | - |
| 19.02.2025 | 28,60 | 29,13 | 27,65 | 28,23 | -1,40% | - |
| 18.02.2025 | 28,83 | 29,15 | 28,45 | 28,63 | -0,43% | - |
| 17.02.2025 | 28,68 | 28,78 | 28,65 | 28,75 | 0,26% | - |
| 14.02.2025 | 28,85 | 29,08 | 28,60 | 28,68 | -0,52% | - |
| 13.02.2025 | 28,65 | 28,93 | 28,50 | 28,83 | 0,35% | - |
| 12.02.2025 | 29,40 | 29,40 | 28,33 | 28,73 | -2,30% | - |
| 11.02.2025 | 29,55 | 29,78 | 29,13 | 29,40 | -0,68% | - |
| 10.02.2025 | 29,70 | 30,00 | 29,43 | 29,60 | 0,00% | - |
| 07.02.2025 | 30,10 | 30,40 | 29,28 | 29,60 | -1,74% | - |
| 06.02.2025 | 30,35 | 30,88 | 30,10 | 30,13 | -0,99% | - |
| 05.02.2025 | 29,73 | 30,78 | 29,65 | 30,43 | 2,18% | - |
| 04.02.2025 | 29,65 | 29,98 | 29,30 | 29,78 | 0,08% | - |
| 03.02.2025 | 29,53 | 30,18 | 27,00 | 29,75 | -0,34% | - |
| 31.01.2025 | 30,25 | 30,53 | 29,50 | 29,85 | -0,91% | - |
| 30.01.2025 | 30,00 | 30,80 | 29,80 | 30,13 | 0,42% | - |
| 29.01.2025 | 29,75 | 30,33 | 29,58 | 30,00 | 0,84% | - |
| 28.01.2025 | 29,20 | 30,03 | 29,03 | 29,75 | 1,80% | - |
| 27.01.2025 | 29,05 | 29,73 | 28,88 | 29,23 | 0,09% | - |
| 24.01.2025 | 29,25 | 29,40 | 28,88 | 29,20 | -0,68% | - |
| 23.01.2025 | 29,55 | 29,70 | 29,03 | 29,40 | -0,51% | - |
| 22.01.2025 | 30,35 | 30,53 | 29,18 | 29,55 | -2,39% | - |
| 21.01.2025 | 29,68 | 30,58 | 29,13 | 30,28 | 2,28% | - |
| 20.01.2025 | 29,80 | 29,95 | 29,55 | 29,60 | -1,00% | - |
| 17.01.2025 | 30,40 | 30,80 | 29,53 | 29,90 | -1,48% | - |
| 16.01.2025 | 29,05 | 31,35 | 29,05 | 30,35 | 4,03% | - |
| 15.01.2025 | 28,85 | 29,50 | 28,80 | 29,18 | 1,30% | - |
| 14.01.2025 | 28,68 | 29,55 | 28,33 | 28,80 | 0,09% | - |
| 13.01.2025 | 29,20 | 29,30 | 28,28 | 28,78 | -1,54% | - |
| 10.01.2025 | 29,23 | 29,28 | 28,45 | 29,23 | 0,60% | - |
| 09.01.2025 | 29,10 | 29,13 | 28,98 | 29,05 | -0,85% | - |
| 08.01.2025 | 28,25 | 29,48 | 28,05 | 29,30 | 3,90% | - |
| 07.01.2025 | 26,78 | 28,20 | 26,68 | 28,20 | 5,03% | - |
| 06.01.2025 | 26,85 | 27,35 | 26,80 | 26,85 | -0,92% | - |
| 03.01.2025 | 27,20 | 27,75 | 27,00 | 27,10 | -0,91% | - |
| 02.01.2025 | 27,65 | 27,88 | 26,83 | 27,35 | -0,64% | - |
| 30.12.2024 | 27,73 | 27,80 | 27,50 | 27,53 | -1,08% | - |
| 27.12.2024 | 28,15 | 28,18 | 27,38 | 27,83 | 2,49% | - |
| 23.12.2024 | 27,40 | 27,50 | 27,00 | 27,15 | -0,55% | - |
| 20.12.2024 | 26,98 | 27,68 | 26,73 | 27,30 | 1,11% | - |
| 19.12.2024 | 26,83 | 27,28 | 26,65 | 27,00 | 0,65% | - |
| 18.12.2024 | 27,35 | 27,68 | 26,60 | 26,83 | -2,54% | - |
| 17.12.2024 | 27,53 | 27,68 | 27,20 | 27,53 | -0,18% | - |
| 16.12.2024 | 27,53 | 28,15 | 27,10 | 27,58 | -0,09% | - |
| 13.12.2024 | 28,00 | 28,25 | 27,33 | 27,60 | -2,13% | - |
| 12.12.2024 | 28,38 | 28,60 | 28,10 | 28,20 | -1,14% | - |
| 11.12.2024 | 28,15 | 29,00 | 27,95 | 28,53 | 0,53% | - |
| 10.12.2024 | 27,48 | 28,68 | 26,95 | 28,38 | 3,18% | - |
| 09.12.2024 | 27,90 | 28,20 | 26,98 | 27,50 | -2,14% | - |
| 06.12.2024 | 27,88 | 28,35 | 27,68 | 28,10 | 0,90% | - |
| 05.12.2024 | 28,18 | 28,18 | 27,70 | 27,85 | -1,15% | - |
| 04.12.2024 | 28,30 | 28,65 | 27,93 | 28,18 | 0,00% | - |
| 03.12.2024 | 28,20 | 28,35 | 27,75 | 28,18 | -0,35% | - |
| 02.12.2024 | 28,18 | 28,55 | 28,10 | 28,28 | 5,50% | - |
| 29.11.2024 | 27,35 | 28,20 | 26,78 | 26,80 | -2,90% | - |
| 28.11.2024 | 27,40 | 27,63 | 27,40 | 27,60 | 0,27% | - |