26,900€
-0,55%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 27,10 | 27,43 | 26,50 | 26,60 | -1,66% | - |
| 16.07.2025 | 26,75 | 27,38 | 26,30 | 27,05 | 0,37% | - |
| 15.07.2025 | 27,18 | 27,33 | 26,88 | 26,95 | -0,74% | - |
| 14.07.2025 | 26,78 | 27,18 | 26,45 | 27,15 | 0,74% | - |
| 11.07.2025 | 27,78 | 27,98 | 26,65 | 26,95 | -3,23% | - |
| 10.07.2025 | 27,28 | 28,18 | 27,28 | 27,85 | 1,36% | - |
| 09.07.2025 | 26,13 | 27,48 | 26,00 | 27,48 | 5,17% | - |
| 08.07.2025 | 25,78 | 26,25 | 25,73 | 26,13 | 1,36% | - |
| 07.07.2025 | 25,98 | 26,30 | 25,68 | 25,78 | -0,67% | - |
| 04.07.2025 | 25,95 | 26,00 | 25,85 | 25,95 | -0,67% | - |
| 03.07.2025 | 26,15 | 26,38 | 25,93 | 26,13 | -0,29% | - |
| 02.07.2025 | 26,18 | 26,38 | 25,95 | 26,20 | 0,48% | - |
| 01.07.2025 | 26,40 | 26,65 | 26,03 | 26,08 | -1,51% | - |
| 30.06.2025 | 26,63 | 26,93 | 26,40 | 26,48 | -0,66% | - |
| 27.06.2025 | 26,23 | 26,65 | 26,05 | 26,65 | 2,01% | - |
| 26.06.2025 | 26,05 | 26,25 | 25,85 | 26,13 | -0,38% | - |
| 25.06.2025 | 26,65 | 26,85 | 26,13 | 26,23 | -2,15% | - |
| 24.06.2025 | 26,78 | 26,95 | 26,53 | 26,80 | 0,56% | - |
| 23.06.2025 | 26,05 | 26,65 | 25,80 | 26,65 | 1,23% | - |
| 20.06.2025 | 25,55 | 26,50 | 25,55 | 26,33 | 2,93% | - |
| 19.06.2025 | 25,88 | 25,88 | 25,58 | 25,58 | -0,97% | - |
| 18.06.2025 | 25,88 | 26,05 | 25,65 | 25,83 | -0,39% | - |
| 17.06.2025 | 24,75 | 26,08 | 24,65 | 25,93 | 4,33% | - |
| 16.06.2025 | 24,48 | 24,85 | 24,38 | 24,85 | 1,64% | - |
| 13.06.2025 | 24,63 | 24,85 | 24,45 | 24,45 | -1,51% | - |
| 12.06.2025 | 25,10 | 25,18 | 24,73 | 24,83 | -1,78% | - |
| 11.06.2025 | 25,53 | 25,83 | 25,25 | 25,28 | -1,37% | - |
| 10.06.2025 | 25,55 | 25,80 | 25,45 | 25,63 | 0,20% | - |
| 09.06.2025 | 25,13 | 25,68 | 25,10 | 25,58 | 0,59% | - |
| 06.06.2025 | 25,55 | 26,13 | 25,33 | 25,43 | -0,20% | - |
| 05.06.2025 | 25,10 | 25,63 | 24,90 | 25,48 | 1,49% | - |
| 04.06.2025 | 24,85 | 25,15 | 24,85 | 25,10 | 0,10% | - |
| 03.06.2025 | 24,90 | 25,40 | 24,90 | 25,08 | 0,00% | - |
| 02.06.2025 | 25,88 | 25,88 | 24,85 | 25,08 | -3,84% | - |
| 30.05.2025 | 26,23 | 26,40 | 26,00 | 26,08 | -0,29% | - |
| 29.05.2025 | 26,83 | 26,83 | 25,85 | 26,15 | -0,66% | - |
| 28.05.2025 | 25,78 | 26,33 | 25,60 | 26,33 | 1,94% | - |
| 27.05.2025 | 25,00 | 26,00 | 25,00 | 25,83 | 2,58% | - |
| 26.05.2025 | 25,25 | 25,45 | 25,18 | 25,18 | -0,20% | - |
| 23.05.2025 | 25,13 | 25,23 | 24,75 | 25,23 | 0,20% | - |
| 22.05.2025 | 25,05 | 25,43 | 24,93 | 25,18 | -0,20% | - |
| 21.05.2025 | 25,50 | 25,68 | 25,08 | 25,23 | -2,32% | - |
| 20.05.2025 | 26,35 | 26,48 | 25,68 | 25,83 | -1,99% | - |
| 19.05.2025 | 26,18 | 26,45 | 25,73 | 26,35 | -0,28% | - |
| 16.05.2025 | 25,83 | 26,43 | 25,65 | 26,43 | 2,32% | - |
| 15.05.2025 | 25,75 | 26,05 | 25,55 | 25,83 | -0,39% | - |
| 14.05.2025 | 25,88 | 26,15 | 25,60 | 25,93 | 0,39% | - |
| 13.05.2025 | 25,83 | 26,03 | 25,70 | 25,83 | -0,39% | - |
| 12.05.2025 | 26,03 | 26,80 | 25,78 | 25,93 | 0,97% | - |
| 09.05.2025 | 25,40 | 25,98 | 25,05 | 25,68 | 1,18% | - |
| 08.05.2025 | 25,25 | 25,95 | 24,93 | 25,38 | 1,20% | - |
| 07.05.2025 | 24,25 | 25,25 | 23,68 | 25,08 | 3,83% | - |
| 06.05.2025 | 21,55 | 24,43 | 21,15 | 24,15 | 15,41% | - |
| 05.05.2025 | 20,48 | 21,08 | 20,36 | 20,93 | 1,21% | - |
| 02.05.2025 | 20,58 | 20,88 | 20,45 | 20,68 | -1,31% | - |
| 30.04.2025 | 21,10 | 21,18 | 20,65 | 20,95 | -0,48% | - |
| 29.04.2025 | 20,88 | 21,28 | 20,40 | 21,05 | 1,32% | - |
| 28.04.2025 | 20,88 | 21,15 | 20,58 | 20,78 | -0,84% | - |
| 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% | - |