38,300€
-2,11%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 38,68 | 39,10 | 38,30 | 38,33 | -2,04% | - |
| 04.12.2025 | 38,98 | 39,45 | 38,50 | 39,13 | 0,19% | - |
| 03.12.2025 | 39,03 | 39,33 | 38,70 | 39,05 | -0,83% | - |
| 02.12.2025 | 39,43 | 39,95 | 39,15 | 39,38 | -0,51% | - |
| 01.12.2025 | 40,25 | 40,38 | 39,35 | 39,58 | -1,68% | - |
| 28.11.2025 | 40,15 | 40,88 | 40,15 | 40,25 | 0,19% | - |
| 27.11.2025 | 40,30 | 40,30 | 40,10 | 40,18 | -0,37% | - |
| 26.11.2025 | 40,48 | 40,78 | 40,08 | 40,33 | -1,10% | 4,00 |
| 25.11.2025 | 39,78 | 40,78 | 39,63 | 40,78 | 2,00% | - |
| 24.11.2025 | 39,18 | 40,25 | 38,88 | 39,98 | 3,56% | - |
| 21.11.2025 | 38,35 | 38,68 | 38,18 | 38,60 | 0,65% | - |
| 20.11.2025 | 38,70 | 39,70 | 38,23 | 38,35 | -1,29% | - |
| 19.11.2025 | 38,68 | 39,25 | 38,68 | 38,85 | 0,13% | - |
| 18.11.2025 | 38,78 | 39,60 | 37,90 | 38,80 | -2,57% | - |
| 17.11.2025 | 39,33 | 40,05 | 38,93 | 39,83 | 3,44% | - |
| 14.11.2025 | 39,20 | 39,50 | 38,35 | 38,50 | -1,66% | - |
| 13.11.2025 | 41,10 | 41,23 | 39,08 | 39,15 | -4,98% | - |
| 12.11.2025 | 40,45 | 41,38 | 40,00 | 41,20 | 2,42% | - |
| 11.11.2025 | 38,93 | 40,45 | 38,50 | 40,23 | 3,14% | - |
| 10.11.2025 | 39,13 | 39,60 | 38,10 | 39,00 | -1,02% | - |
| 07.11.2025 | 41,30 | 41,48 | 38,75 | 39,40 | -3,90% | - |
| 06.11.2025 | 40,48 | 41,05 | 39,68 | 41,00 | 0,61% | - |
| 05.11.2025 | 39,85 | 40,93 | 39,45 | 40,75 | 3,10% | - |
| 04.11.2025 | 39,68 | 39,68 | 39,30 | 39,53 | 0,19% | - |
| 03.11.2025 | 39,38 | 39,50 | 39,13 | 39,45 | 0,00% | - |
| 31.10.2025 | 39,50 | 39,90 | 39,28 | 39,45 | -0,13% | - |
| 30.10.2025 | 38,78 | 39,80 | 38,58 | 39,50 | 1,87% | - |
| 29.10.2025 | 38,85 | 39,23 | 38,48 | 38,78 | 0,85% | - |
| 28.10.2025 | 38,43 | 39,15 | 38,10 | 38,45 | 1,92% | - |
| 27.10.2025 | 37,33 | 38,33 | 37,05 | 37,73 | 0,53% | - |
| 24.10.2025 | 37,38 | 37,75 | 36,30 | 37,53 | 1,15% | - |
| 23.10.2025 | 37,43 | 37,63 | 36,75 | 37,10 | 1,78% | - |
| 22.10.2025 | 36,43 | 36,50 | 36,43 | 36,45 | 0,14% | - |
| 21.10.2025 | 36,60 | 36,75 | 36,18 | 36,40 | -0,48% | - |
| 20.10.2025 | 36,15 | 36,73 | 36,10 | 36,58 | 1,60% | - |
| 17.10.2025 | 35,45 | 36,08 | 35,08 | 36,00 | 0,14% | - |
| 16.10.2025 | 35,68 | 36,43 | 35,55 | 35,95 | 1,63% | - |
| 15.10.2025 | 35,38 | 35,95 | 35,18 | 35,38 | 0,07% | - |
| 14.10.2025 | 35,10 | 35,43 | 34,33 | 35,35 | 0,57% | 87,00 |
| 13.10.2025 | 34,60 | 35,40 | 34,60 | 35,15 | 1,37% | - |
| 10.10.2025 | 34,90 | 35,60 | 33,98 | 34,68 | -1,98% | - |
| 09.10.2025 | 35,20 | 35,65 | 35,18 | 35,38 | 1,36% | - |
| 08.10.2025 | 34,65 | 35,08 | 34,65 | 34,90 | 0,94% | - |
| 07.10.2025 | 34,80 | 35,25 | 34,45 | 34,58 | -0,65% | - |
| 06.10.2025 | 34,95 | 35,95 | 34,75 | 34,80 | -0,36% | - |
| 03.10.2025 | 34,65 | 35,45 | 34,60 | 34,93 | 0,94% | - |
| 02.10.2025 | 35,05 | 35,05 | 34,35 | 34,60 | -0,72% | - |
| 01.10.2025 | 36,08 | 36,08 | 33,23 | 34,85 | -3,33% | - |
| 30.09.2025 | 35,85 | 36,23 | 35,65 | 36,05 | 1,05% | - |
| 29.09.2025 | 35,13 | 35,88 | 35,03 | 35,68 | 3,03% | - |
| 26.09.2025 | 34,65 | 34,65 | 34,60 | 34,63 | -0,14% | - |
| 25.09.2025 | 34,85 | 34,90 | 34,33 | 34,68 | -0,22% | - |
| 24.09.2025 | 34,80 | 35,10 | 34,50 | 34,75 | -0,79% | - |
| 23.09.2025 | 34,35 | 35,15 | 34,35 | 35,03 | 0,94% | - |
| 22.09.2025 | 34,53 | 34,83 | 34,13 | 34,70 | -0,79% | - |
| 19.09.2025 | 35,15 | 35,40 | 34,48 | 34,98 | 0,36% | - |
| 18.09.2025 | 33,98 | 34,85 | 33,70 | 34,85 | 3,87% | - |
| 17.09.2025 | 33,35 | 34,03 | 33,33 | 33,55 | 0,75% | - |
| 16.09.2025 | 33,80 | 33,93 | 32,93 | 33,30 | -1,62% | - |
| 15.09.2025 | 34,70 | 34,80 | 33,78 | 33,85 | -6,23% | - |
| 12.09.2025 | 36,08 | 36,10 | 36,08 | 36,10 | 3,36% | - |
| 11.09.2025 | 35,10 | 35,25 | 34,65 | 34,93 | -1,48% | - |
| 10.09.2025 | 36,25 | 36,43 | 35,38 | 35,45 | -3,93% | - |
| 09.09.2025 | 36,90 | 36,90 | 36,85 | 36,90 | 0,82% | - |
| 08.09.2025 | 37,15 | 37,25 | 36,58 | 36,60 | -1,15% | - |
| 05.09.2025 | 37,75 | 37,83 | 36,65 | 37,03 | -1,99% | - |
| 04.09.2025 | 37,15 | 38,15 | 36,83 | 37,78 | 1,89% | - |
| 03.09.2025 | 37,55 | 38,00 | 36,63 | 37,08 | -1,26% | - |
| 02.09.2025 | 37,55 | 38,18 | 37,08 | 37,55 | -0,07% | - |
| 01.09.2025 | 37,63 | 37,63 | 37,43 | 37,58 | 0,13% | - |
| 29.08.2025 | 37,50 | 37,98 | 37,15 | 37,53 | 0,13% | - |
| 28.08.2025 | 37,60 | 37,75 | 37,05 | 37,48 | -0,33% | - |
| 27.08.2025 | 37,83 | 38,23 | 37,60 | 37,60 | -0,46% | 34,00 |
| 26.08.2025 | 37,53 | 37,85 | 36,78 | 37,78 | 0,67% | - |
| 25.08.2025 | 38,25 | 38,53 | 37,48 | 37,53 | -1,90% | 2,00 |
| 22.08.2025 | 37,18 | 38,53 | 36,20 | 38,25 | 2,96% | - |
| 21.08.2025 | 36,90 | 37,45 | 36,70 | 37,15 | 0,75% | - |
| 20.08.2025 | 36,08 | 36,93 | 35,55 | 36,88 | 2,22% | - |
| 19.08.2025 | 36,70 | 37,00 | 35,65 | 36,08 | -1,64% | - |
| 18.08.2025 | 36,58 | 37,10 | 35,98 | 36,68 | 0,41% | 55,00 |
| 15.08.2025 | 36,88 | 37,10 | 35,75 | 36,53 | -0,95% | - |
| 14.08.2025 | 37,38 | 37,43 | 36,23 | 36,88 | -1,54% | 16,00 |
| 13.08.2025 | 37,58 | 37,65 | 36,15 | 37,45 | 0,00% | - |
| 12.08.2025 | 37,03 | 37,63 | 35,95 | 37,45 | 0,81% | 105,00 |
| 11.08.2025 | 35,15 | 37,50 | 34,60 | 37,15 | 5,69% | 90,00 |
| 08.08.2025 | 30,88 | 35,20 | 30,50 | 35,15 | 24,98% | - |
| 07.08.2025 | 27,70 | 28,28 | 27,58 | 28,13 | 1,53% | - |
| 06.08.2025 | 27,78 | 28,70 | 27,58 | 27,70 | -0,18% | - |
| 05.08.2025 | 27,70 | 28,40 | 27,03 | 27,75 | 0,27% | - |
| 04.08.2025 | 26,68 | 27,68 | 26,68 | 27,68 | 3,36% | - |
| 01.08.2025 | 27,08 | 27,08 | 26,28 | 26,78 | -1,02% | - |
| 31.07.2025 | 27,68 | 27,73 | 27,00 | 27,05 | -2,26% | - |
| 30.07.2025 | 27,28 | 28,08 | 27,23 | 27,68 | 1,47% | - |
| 29.07.2025 | 27,03 | 27,50 | 26,93 | 27,28 | 0,74% | - |
| 28.07.2025 | 26,73 | 27,40 | 26,70 | 27,08 | 1,31% | - |
| 25.07.2025 | 26,45 | 26,88 | 26,43 | 26,73 | 1,04% | - |
| 24.07.2025 | 26,55 | 26,65 | 26,23 | 26,45 | -0,09% | - |
| 23.07.2025 | 25,90 | 26,53 | 25,80 | 26,48 | 2,12% | - |
| 22.07.2025 | 26,20 | 26,45 | 25,85 | 25,93 | -1,05% | - |
| 21.07.2025 | 26,23 | 26,55 | 25,98 | 26,20 | 0,00% | - |