40,950€
0,80%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 41,25 | 41,28 | 40,95 | 40,98 | 0,86% | - |
| 06.11.2025 | 40,40 | 40,70 | 39,70 | 40,63 | 2,07% | - |
| 05.11.2025 | 39,83 | 40,93 | 39,60 | 39,80 | 1,53% | - |
| 04.11.2025 | 39,38 | 40,50 | 39,20 | 39,20 | 0,90% | - |
| 03.11.2025 | 39,30 | 39,93 | 38,38 | 38,85 | 1,11% | - |
| 31.10.2025 | 39,50 | 39,88 | 38,43 | 38,43 | -2,97% | - |
| 30.10.2025 | 38,70 | 39,80 | 38,58 | 39,60 | 2,26% | - |
| 29.10.2025 | 38,88 | 39,23 | 38,53 | 38,73 | 2,72% | - |
| 28.10.2025 | 38,43 | 39,10 | 37,70 | 37,70 | 0,53% | - |
| 27.10.2025 | 37,60 | 38,60 | 37,18 | 37,50 | 0,60% | - |
| 24.10.2025 | 37,48 | 37,78 | 37,20 | 37,28 | -0,47% | - |
| 23.10.2025 | 37,48 | 37,50 | 37,38 | 37,45 | 1,35% | - |
| 22.10.2025 | 36,48 | 37,33 | 36,18 | 36,95 | 1,79% | - |
| 21.10.2025 | 36,65 | 36,75 | 36,25 | 36,30 | -0,68% | - |
| 20.10.2025 | 36,15 | 36,73 | 36,13 | 36,55 | 1,39% | - |
| 17.10.2025 | 35,30 | 36,08 | 34,95 | 36,05 | -0,14% | - |
| 16.10.2025 | 35,63 | 36,38 | 35,63 | 36,10 | 1,98% | - |
| 15.10.2025 | 35,35 | 35,95 | 35,25 | 35,40 | -0,28% | - |
| 14.10.2025 | 34,90 | 35,53 | 34,65 | 35,50 | 0,85% | - |
| 13.10.2025 | 34,90 | 35,38 | 34,43 | 35,20 | 2,18% | - |
| 10.10.2025 | 34,90 | 35,25 | 34,00 | 34,45 | -2,34% | - |
| 09.10.2025 | 35,25 | 35,28 | 35,25 | 35,28 | 0,07% | - |
| 08.10.2025 | 34,90 | 35,40 | 34,73 | 35,25 | 1,44% | - |
| 07.10.2025 | 34,80 | 35,58 | 34,58 | 34,75 | -1,00% | - |
| 06.10.2025 | 35,03 | 35,13 | 35,03 | 35,10 | 0,50% | - |
| 03.10.2025 | 34,68 | 35,43 | 34,60 | 34,93 | 2,42% | - |
| 02.10.2025 | 35,05 | 35,75 | 34,10 | 34,10 | -4,62% | - |
| 01.10.2025 | 35,88 | 35,90 | 35,73 | 35,75 | -1,04% | - |
| 30.09.2025 | 35,83 | 36,23 | 35,68 | 36,13 | 0,91% | - |
| 29.09.2025 | 35,10 | 35,93 | 34,85 | 35,80 | 2,95% | - |
| 26.09.2025 | 34,65 | 34,98 | 34,48 | 34,78 | 0,00% | - |
| 25.09.2025 | 34,85 | 34,90 | 34,38 | 34,78 | 0,00% | - |
| 24.09.2025 | 34,88 | 35,13 | 34,60 | 34,78 | -0,36% | - |
| 23.09.2025 | 34,83 | 35,18 | 34,83 | 34,90 | 0,36% | - |
| 22.09.2025 | 34,50 | 34,83 | 34,20 | 34,78 | -0,07% | - |
| 19.09.2025 | 35,15 | 35,40 | 34,45 | 34,80 | 0,14% | - |
| 18.09.2025 | 33,95 | 34,75 | 33,73 | 34,75 | 4,28% | - |
| 17.09.2025 | 33,33 | 33,38 | 33,33 | 33,33 | -1,62% | - |
| 15.09.2025 | 34,75 | 34,80 | 33,83 | 33,88 | -6,03% | - |
| 12.09.2025 | 36,08 | 36,08 | 35,95 | 36,05 | 2,85% | - |
| 11.09.2025 | 35,13 | 35,25 | 35,05 | 35,05 | -1,82% | - |
| 09.09.2025 | 36,93 | 38,03 | 35,70 | 35,70 | -0,97% | - |
| 08.09.2025 | 37,13 | 37,48 | 36,05 | 36,05 | -2,76% | - |
| 05.09.2025 | 37,78 | 37,83 | 36,65 | 37,08 | -1,79% | - |
| 04.09.2025 | 37,13 | 38,15 | 36,90 | 37,75 | 1,82% | - |
| 03.09.2025 | 37,45 | 37,90 | 36,68 | 37,08 | -1,20% | - |
| 02.09.2025 | 37,48 | 38,13 | 37,08 | 37,53 | -0,07% | - |
| 01.09.2025 | 37,48 | 37,58 | 37,43 | 37,55 | 0,33% | - |
| 29.08.2025 | 37,48 | 37,63 | 36,98 | 37,43 | -0,27% | - |
| 28.08.2025 | 37,63 | 37,75 | 37,05 | 37,53 | -0,20% | - |
| 27.08.2025 | 37,93 | 38,08 | 37,58 | 37,60 | -0,46% | - |
| 26.08.2025 | 37,43 | 37,83 | 37,23 | 37,78 | 0,80% | - |
| 25.08.2025 | 38,28 | 38,90 | 37,45 | 37,48 | -2,03% | - |
| 22.08.2025 | 37,25 | 38,53 | 37,10 | 38,25 | 2,89% | - |
| 21.08.2025 | 36,95 | 37,48 | 36,70 | 37,18 | 0,88% | - |
| 20.08.2025 | 36,03 | 36,85 | 35,93 | 36,85 | 2,08% | - |
| 19.08.2025 | 36,75 | 36,80 | 35,65 | 36,10 | -1,63% | - |
| 18.08.2025 | 36,55 | 37,10 | 35,98 | 36,70 | 0,69% | - |
| 15.08.2025 | 37,05 | 37,08 | 35,80 | 36,45 | -1,22% | - |
| 14.08.2025 | 37,30 | 37,38 | 36,28 | 36,90 | -1,47% | - |
| 13.08.2025 | 37,43 | 37,70 | 36,18 | 37,45 | 0,13% | - |
| 12.08.2025 | 37,00 | 37,55 | 36,15 | 37,40 | 0,61% | - |
| 11.08.2025 | 35,10 | 37,40 | 34,65 | 37,18 | 6,06% | - |
| 08.08.2025 | 30,88 | 35,05 | 30,50 | 35,05 | 24,84% | - |
| 07.08.2025 | 27,68 | 28,28 | 27,63 | 28,08 | 1,26% | - |
| 06.08.2025 | 27,85 | 28,73 | 27,63 | 27,73 | 0,00% | - |
| 05.08.2025 | 27,83 | 28,03 | 27,05 | 27,73 | 0,09% | - |
| 04.08.2025 | 26,78 | 27,70 | 26,78 | 27,70 | 3,55% | - |
| 01.08.2025 | 26,95 | 27,23 | 26,30 | 26,75 | -1,20% | - |
| 31.07.2025 | 27,65 | 27,73 | 27,00 | 27,08 | -2,08% | - |
| 30.07.2025 | 27,28 | 28,08 | 27,23 | 27,65 | 1,28% | - |
| 29.07.2025 | 27,10 | 27,48 | 26,93 | 27,30 | 0,92% | - |
| 28.07.2025 | 26,93 | 27,28 | 26,75 | 27,05 | 1,12% | - |
| 25.07.2025 | 26,43 | 26,90 | 26,40 | 26,75 | 1,04% | - |
| 24.07.2025 | 26,43 | 26,60 | 26,25 | 26,48 | 0,00% | - |
| 23.07.2025 | 25,98 | 26,50 | 25,85 | 26,48 | 2,32% | - |
| 22.07.2025 | 26,20 | 26,38 | 25,88 | 25,88 | -1,15% | - |
| 21.07.2025 | 26,25 | 26,53 | 25,98 | 26,18 | -0,19% | - |
| 18.07.2025 | 26,60 | 26,63 | 25,98 | 26,23 | -1,41% | - |
| 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% | - |