Cryolife Inc.
[WKN: 900006 | ISIN: US2289031005]
Aktienkurse
21,300€ -1,50%
Echtzeit-Aktienkurs Cryolife Inc.
Bid: Ask:

Aktienkurse zur Cryolife Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
14.03.2025 21,58 21,58 21,25 21,38 -1,16% -
13.03.2025 21,55 21,80 21,10 21,63 -0,12% 1.350,00
12.03.2025 21,53 21,88 21,50 21,65 0,58% -
11.03.2025 21,75 21,90 21,28 21,53 -1,03% -
10.03.2025 22,33 22,33 21,48 21,75 -2,58% -
07.03.2025 22,90 23,00 21,75 22,33 -2,83% -
06.03.2025 23,50 23,50 22,60 22,98 -2,23% -
05.03.2025 23,60 23,95 23,28 23,50 -0,63% -
04.03.2025 23,95 24,18 23,43 23,65 -1,56% -
03.03.2025 24,48 24,95 23,93 24,03 -1,64% -
28.02.2025 24,40 25,00 24,18 24,43 0,10% -
27.02.2025 24,25 24,88 24,15 24,40 0,72% -
26.02.2025 24,18 24,45 23,83 24,23 0,73% -
25.02.2025 25,23 25,68 22,98 24,05 -9,84% 900,00
24.02.2025 27,03 27,18 25,70 26,68 -1,30% -
21.02.2025 27,45 27,95 26,83 27,03 -1,82% -
20.02.2025 28,18 28,18 26,83 27,53 -2,48% -
19.02.2025 28,58 29,15 27,63 28,23 -1,57% -
18.02.2025 28,75 29,20 28,40 28,68 -0,26% -
17.02.2025 28,65 28,78 28,65 28,75 0,26% -
14.02.2025 28,83 29,15 28,55 28,68 -0,52% -
13.02.2025 28,75 29,13 28,50 28,83 0,26% -
12.02.2025 29,40 29,45 28,23 28,75 -2,29% 200,00
11.02.2025 29,60 29,80 29,13 29,43 -0,51% -
10.02.2025 29,55 30,00 29,40 29,58 -0,17% -
07.02.2025 30,10 30,78 29,30 29,63 -1,74% -
06.02.2025 30,48 31,08 30,08 30,15 -1,07% -
05.02.2025 29,85 30,80 29,58 30,48 2,44% -
04.02.2025 29,45 29,95 29,28 29,75 0,08% -
03.02.2025 29,25 30,23 26,53 29,73 -0,42% -
31.01.2025 30,20 30,40 29,50 29,85 -0,83% 18,00
30.01.2025 29,95 30,88 29,83 30,10 0,25% -
29.01.2025 29,75 30,40 29,65 30,03 0,92% -
28.01.2025 29,20 29,85 29,03 29,75 1,80% -
27.01.2025 29,23 29,73 28,90 29,23 0,09% -
24.01.2025 29,40 29,40 28,85 29,20 -0,76% -
23.01.2025 29,58 29,75 29,00 29,43 -0,34% -
22.01.2025 30,30 30,53 29,18 29,53 -2,88% -
21.01.2025 29,55 30,48 29,13 30,40 2,88% 255,00
20.01.2025 29,83 29,85 29,53 29,55 -1,34% -
17.01.2025 30,33 30,93 29,45 29,95 -1,40% -
16.01.2025 29,20 31,38 29,18 30,38 4,02% -
15.01.2025 28,80 29,53 28,80 29,20 1,30% -
14.01.2025 28,65 29,25 28,30 28,83 0,17% -
13.01.2025 29,20 29,33 28,18 28,78 -1,37% -
10.01.2025 29,28 29,48 28,30 29,18 -0,34% -
09.01.2025 29,30 29,35 29,20 29,28 -0,09% -
08.01.2025 28,25 29,45 28,00 29,30 3,90% -
07.01.2025 26,80 28,23 26,68 28,20 5,03% -
06.01.2025 27,05 27,33 26,63 26,85 -1,01% -
03.01.2025 27,35 27,75 26,98 27,13 -0,64% -
02.01.2025 27,73 27,88 26,80 27,30 -1,18% -
30.12.2024 27,83 27,83 27,60 27,63 0,64% -
27.12.2024 27,18 28,28 27,18 27,45 1,01% -
23.12.2024 27,33 27,90 26,93 27,18 -0,55% -
20.12.2024 27,00 27,68 26,65 27,33 0,92% -
19.12.2024 26,85 27,28 26,58 27,08 0,46% -
18.12.2024 27,55 27,75 26,50 26,95 -2,09% -
17.12.2024 27,53 27,70 26,93 27,53 0,00% -
16.12.2024 27,53 27,95 27,08 27,53 -0,36% -
13.12.2024 28,18 28,25 27,33 27,63 -1,95% -
12.12.2024 28,50 28,83 28,03 28,18 -1,40% -
11.12.2024 28,35 29,00 27,98 28,58 0,53% -
10.12.2024 27,48 28,70 26,95 28,43 3,27% -
09.12.2024 28,05 28,20 26,98 27,53 -1,96% -
06.12.2024 27,83 28,25 27,68 28,08 0,72% -
05.12.2024 28,20 28,20 27,60 27,88 -1,15% -
04.12.2024 28,25 28,65 27,93 28,20 0,00% -
03.12.2024 28,23 28,28 27,70 28,20 -0,27% -
02.12.2024 27,90 28,55 27,90 28,28 1,34% -
29.11.2024 27,60 28,18 26,60 27,90 1,09% -
28.11.2024 27,50 27,63 27,50 27,60 0,36% -
27.11.2024 27,33 27,65 27,03 27,50 0,64% -
26.11.2024 27,08 27,40 26,50 27,33 0,74% -
25.11.2024 27,13 27,53 26,90 27,13 -0,37% -
22.11.2024 26,78 27,73 26,73 27,23 1,87% -
21.11.2024 25,78 27,08 25,60 26,73 3,48% -
20.11.2024 25,43 25,93 25,30 25,83 1,57% -
19.11.2024 25,18 25,48 24,65 25,43 0,89% -
18.11.2024 25,28 25,80 25,08 25,20 -0,30% -
15.11.2024 25,63 25,78 25,08 25,28 -1,37% -
14.11.2024 25,75 26,20 25,43 25,63 -0,68% -
13.11.2024 26,10 26,48 25,73 25,80 -1,34% -
12.11.2024 27,08 27,58 26,08 26,15 -3,24% -
11.11.2024 26,78 27,60 26,78 27,03 1,12% -
08.11.2024 26,83 27,83 25,20 26,73 -0,28% -
07.11.2024 27,45 27,80 26,63 26,80 -2,10% -
06.11.2024 26,10 27,85 26,08 27,38 7,25% -
05.11.2024 25,25 25,83 25,08 25,53 0,29% -
04.11.2024 24,60 25,60 24,35 25,45 2,83% -
01.11.2024 24,20 25,08 24,08 24,75 2,06% -
31.10.2024 24,55 24,55 23,85 24,25 -1,02% -
30.10.2024 24,70 25,13 24,15 24,50 -0,41% -
29.10.2024 24,45 24,85 24,10 24,60 0,41% -
28.10.2024 24,50 25,10 24,30 24,50 -0,20% -
25.10.2024 24,60 24,83 24,35 24,55 0,00% -
24.10.2024 24,90 25,08 24,43 24,55 -1,60% -
23.10.2024 24,55 25,78 24,48 24,95 1,22% -
22.10.2024 24,65 24,75 24,13 24,65 -0,20% -
21.10.2024 25,15 25,38 24,38 24,70 -1,98% -