35,550€
0,57%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 26,60 | 26,80 | 25,98 | 26,20 | -1,50% | - |
| 17.07.2025 | 27,05 | 27,55 | 26,50 | 26,60 | -1,57% | - |
| 16.07.2025 | 26,88 | 27,20 | 26,28 | 27,03 | 0,37% | - |
| 15.07.2025 | 27,18 | 27,40 | 26,88 | 26,93 | -0,83% | - |
| 14.07.2025 | 26,90 | 27,18 | 26,25 | 27,15 | 1,02% | - |
| 11.07.2025 | 27,88 | 27,98 | 26,63 | 26,88 | -3,59% | - |
| 10.07.2025 | 27,43 | 28,23 | 27,28 | 27,88 | 1,46% | - |
| 09.07.2025 | 26,08 | 27,50 | 26,00 | 27,48 | 5,27% | - |
| 08.07.2025 | 25,88 | 26,28 | 25,68 | 26,10 | 1,26% | - |
| 07.07.2025 | 25,90 | 26,30 | 25,68 | 25,78 | -0,67% | - |
| 04.07.2025 | 26,13 | 26,13 | 25,85 | 25,95 | -0,67% | - |
| 03.07.2025 | 26,15 | 26,95 | 25,75 | 26,13 | -0,29% | - |
| 02.07.2025 | 26,05 | 26,35 | 0,00 | 26,20 | 0,67% | 40,00 |
| 01.07.2025 | 26,40 | 26,68 | 26,03 | 26,03 | -1,70% | - |
| 30.06.2025 | 26,58 | 26,95 | 26,35 | 26,48 | -0,56% | - |
| 27.06.2025 | 26,18 | 26,63 | 26,03 | 26,63 | 1,91% | - |
| 26.06.2025 | 26,25 | 26,35 | 25,70 | 26,13 | -0,48% | - |
| 25.06.2025 | 26,78 | 26,88 | 26,13 | 26,25 | -1,87% | - |
| 24.06.2025 | 26,78 | 26,93 | 26,50 | 26,75 | 0,47% | - |
| 23.06.2025 | 26,33 | 26,65 | 25,70 | 26,63 | 1,14% | - |
| 20.06.2025 | 25,58 | 26,53 | 25,50 | 26,33 | 2,93% | - |
| 19.06.2025 | 25,88 | 25,88 | 25,58 | 25,58 | -1,06% | - |
| 18.06.2025 | 25,93 | 26,05 | 25,60 | 25,85 | -0,29% | - |
| 17.06.2025 | 24,85 | 26,08 | 24,65 | 25,93 | 4,54% | - |
| 16.06.2025 | 24,48 | 24,85 | 24,38 | 24,80 | 1,54% | - |
| 13.06.2025 | 24,83 | 24,93 | 24,40 | 24,43 | -1,61% | - |
| 12.06.2025 | 25,30 | 25,30 | 24,73 | 24,83 | -1,78% | - |
| 11.06.2025 | 25,60 | 25,95 | 25,23 | 25,28 | -1,27% | - |
| 10.06.2025 | 25,55 | 25,80 | 25,35 | 25,60 | 0,10% | - |
| 09.06.2025 | 25,40 | 25,68 | 25,10 | 25,58 | 0,59% | - |
| 06.06.2025 | 25,45 | 26,18 | 25,28 | 25,43 | -0,20% | - |
| 05.06.2025 | 25,10 | 25,63 | 24,83 | 25,48 | 1,49% | - |
| 04.06.2025 | 25,03 | 25,15 | 24,93 | 25,10 | 0,10% | - |
| 03.06.2025 | 25,10 | 25,43 | 24,95 | 25,08 | -0,10% | - |
| 02.06.2025 | 26,08 | 26,10 | 24,80 | 25,10 | -3,74% | - |
| 30.05.2025 | 26,15 | 26,43 | 25,93 | 26,08 | -0,57% | - |
| 29.05.2025 | 26,35 | 26,88 | 25,85 | 26,23 | -0,38% | - |