20,700€
0,49%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 20,70 | 20,70 | 20,50 | 20,50 | -0,49% | - |
| 20.10.2026 | 20,10 | 20,90 | 19,90 | 20,60 | 3,52% | - |
| 19.10.2026 | 19,50 | 20,05 | 19,25 | 19,90 | 2,31% | 240,00 |
| 16.10.2026 | 19,50 | 19,65 | 19,25 | 19,45 | 0,00% | - |
| 15.10.2026 | 19,55 | 19,55 | 19,40 | 19,45 | 0,52% | - |
| 14.10.2026 | 19,20 | 19,55 | 19,05 | 19,35 | 1,04% | - |
| 13.10.2026 | 19,50 | 20,00 | 19,00 | 19,15 | -2,05% | - |
| 12.10.2026 | 19,00 | 19,65 | 18,80 | 19,55 | 2,62% | - |
| 09.10.2026 | 18,90 | 19,25 | 18,55 | 19,05 | 0,53% | 326,00 |
| 08.10.2026 | 19,30 | 19,35 | 18,65 | 18,95 | -2,07% | - |
| 07.10.2026 | 19,40 | 19,80 | 19,25 | 19,35 | -0,51% | - |
| 06.10.2026 | 20,40 | 20,50 | 19,25 | 19,45 | -3,71% | - |
| 05.10.2026 | 19,85 | 20,60 | 19,75 | 20,20 | 1,76% | - |
| 02.10.2026 | 19,60 | 20,20 | 19,25 | 19,85 | 1,53% | - |
| 01.10.2026 | 20,40 | 20,40 | 19,45 | 19,55 | -3,22% | 84,00 |
| 30.09.2026 | 20,00 | 20,40 | 19,90 | 20,20 | 0,00% | - |
| 29.09.2026 | 20,00 | 20,40 | 19,75 | 20,20 | 2,28% | - |
| 28.09.2026 | 19,90 | 20,50 | 19,65 | 19,75 | -0,75% | - |
| 25.09.2026 | 20,40 | 20,90 | 19,75 | 19,90 | -1,49% | 340,00 |
| 24.09.2026 | 20,60 | 21,00 | 20,20 | 20,20 | -2,42% | - |
| 23.09.2026 | 21,00 | 21,50 | 20,20 | 20,70 | -1,43% | 216,00 |
| 22.09.2026 | 20,60 | 21,10 | 20,50 | 21,00 | 1,94% | - |
| 21.09.2026 | 20,60 | 20,70 | 19,85 | 20,60 | 0,98% | 760,00 |
| 18.09.2026 | 21,00 | 21,20 | 19,35 | 20,40 | -1,92% | - |
| 17.09.2026 | 21,90 | 22,20 | 20,60 | 20,80 | -4,59% | - |
| 16.09.2026 | 22,20 | 22,20 | 21,70 | 21,80 | -0,91% | - |
| 15.09.2026 | 21,60 | 22,30 | 21,10 | 22,00 | 1,85% | - |
| 14.09.2026 | 21,40 | 22,20 | 21,40 | 21,60 | 0,00% | 2.800,00 |
| 11.09.2026 | 21,40 | 21,80 | 21,00 | 21,60 | 1,89% | 371,00 |
| 10.09.2026 | 21,60 | 21,80 | 21,10 | 21,20 | -1,85% | - |
| 09.09.2026 | 21,80 | 22,10 | 21,20 | 21,60 | 0,00% | - |
| 08.09.2026 | 22,00 | 22,30 | 21,40 | 21,60 | -1,37% | - |
| 07.09.2026 | 22,10 | 22,10 | 21,90 | 21,90 | -0,45% | 52,00 |
| 04.09.2026 | 22,20 | 22,20 | 21,40 | 22,00 | 0,00% | - |
| 03.09.2026 | 22,80 | 23,20 | 21,90 | 22,00 | -3,51% | - |
| 02.09.2026 | 23,30 | 24,00 | 22,60 | 22,80 | -2,56% | - |
| 01.09.2026 | 23,20 | 24,10 | 23,00 | 23,40 | 0,86% | - |
| 31.08.2026 | 23,10 | 23,30 | 22,30 | 23,20 | 0,00% | 2.786,00 |
| 28.08.2026 | 23,00 | 23,40 | 22,80 | 23,20 | 1,75% | - |
| 27.08.2026 | 23,50 | 23,60 | 22,80 | 22,80 | -2,56% | - |
| 26.08.2026 | 22,70 | 23,50 | 22,30 | 23,40 | 3,54% | - |
| 25.08.2026 | 22,90 | 23,30 | 22,40 | 22,60 | -1,74% | - |
| 24.08.2026 | 24,00 | 24,20 | 23,00 | 23,00 | -4,17% | - |
| 21.08.2026 | 24,00 | 24,50 | 23,80 | 24,00 | 0,00% | 2.456,00 |
| 20.08.2026 | 24,60 | 24,70 | 23,80 | 24,00 | -2,44% | - |
| 19.08.2026 | 25,00 | 25,90 | 24,60 | 24,60 | -20,00% | - |
| 05.05.2026 | 30,50 | 30,88 | 29,74 | 30,75 | 1,27% | - |
| 04.05.2026 | 30,97 | 31,14 | 30,30 | 30,37 | -0,69% | - |
| 30.04.2026 | 29,52 | 30,65 | 29,48 | 30,58 | 3,71% | - |
| 29.04.2026 | 31,15 | 31,15 | 29,36 | 29,48 | -4,93% | - |
| 28.04.2026 | 31,60 | 32,21 | 30,72 | 31,01 | -1,90% | - |
| 27.04.2026 | 32,20 | 32,72 | 31,46 | 31,61 | -1,86% | - |
| 24.04.2026 | 31,85 | 32,44 | 31,38 | 32,21 | 1,54% | - |
| 23.04.2026 | 31,42 | 32,08 | 31,39 | 31,72 | 0,38% | - |
| 22.04.2026 | 31,40 | 32,19 | 31,27 | 31,60 | 0,97% | - |
| 21.04.2026 | 33,06 | 33,40 | 30,80 | 31,30 | -5,11% | 338,00 |
| 20.04.2026 | 31,81 | 33,17 | 31,74 | 32,98 | 2,77% | - |
| 17.04.2026 | 31,22 | 32,65 | 31,22 | 32,09 | 2,85% | - |
| 16.04.2026 | 31,83 | 31,90 | 31,02 | 31,20 | -1,72% | - |
| 15.04.2026 | 32,16 | 32,46 | 31,71 | 31,75 | -1,29% | - |
| 14.04.2026 | 32,78 | 33,03 | 32,14 | 32,16 | -2,07% | - |
| 13.04.2026 | 31,87 | 32,84 | 31,85 | 32,84 | 2,07% | - |
| 10.04.2026 | 31,24 | 32,27 | 31,17 | 32,18 | 3,13% | - |
| 09.04.2026 | 30,87 | 31,24 | 30,32 | 31,20 | 0,95% | - |
| 08.04.2026 | 31,00 | 31,06 | 30,59 | 30,91 | 1,66% | - |
| 07.04.2026 | 28,80 | 30,90 | 28,70 | 30,40 | 2,60% | 6.100,00 |
| 02.04.2026 | 29,05 | 29,95 | 28,57 | 29,63 | 0,49% | - |
| 01.04.2026 | 31,82 | 31,98 | 29,19 | 29,49 | -6,93% | - |
| 31.03.2026 | 31,26 | 31,78 | 30,59 | 31,68 | 2,71% | - |
| 30.03.2026 | 30,79 | 31,28 | 30,31 | 30,85 | 0,77% | - |
| 27.03.2026 | 31,75 | 31,75 | 30,44 | 30,61 | -3,24% | - |
| 26.03.2026 | 31,06 | 32,02 | 30,83 | 31,64 | 1,31% | - |
| 25.03.2026 | 31,11 | 31,36 | 30,58 | 31,23 | 0,68% | - |
| 24.03.2026 | 30,79 | 31,26 | 30,02 | 31,02 | 0,67% | - |
| 23.03.2026 | 30,26 | 31,50 | 30,12 | 30,81 | 0,28% | 54,00 |
| 20.03.2026 | 31,56 | 32,06 | 30,40 | 30,73 | -3,05% | - |
| 19.03.2026 | 31,97 | 32,39 | 31,13 | 31,69 | -0,61% | - |
| 18.03.2026 | 32,75 | 32,79 | 31,80 | 31,89 | -1,94% | - |
| 17.03.2026 | 32,37 | 33,10 | 32,28 | 32,52 | 0,12% | - |
| 16.03.2026 | 32,13 | 33,03 | 31,90 | 32,48 | 2,19% | 14,00 |
| 13.03.2026 | 31,43 | 32,07 | 31,20 | 31,78 | 0,97% | - |
| 12.03.2026 | 31,12 | 31,79 | 30,91 | 31,48 | 0,49% | - |
| 11.03.2026 | 31,01 | 31,56 | 30,28 | 31,32 | 0,95% | - |
| 10.03.2026 | 30,99 | 31,44 | 30,47 | 31,03 | -0,06% | - |
| 09.03.2026 | 31,31 | 31,71 | 30,61 | 31,05 | -2,54% | - |
| 06.03.2026 | 32,69 | 32,72 | 31,04 | 31,86 | -2,15% | - |
| 05.03.2026 | 33,08 | 33,24 | 32,14 | 32,56 | -1,79% | 121,00 |
| 04.03.2026 | 32,98 | 33,37 | 32,44 | 33,15 | -0,05% | - |
| 03.03.2026 | 32,59 | 33,26 | 31,81 | 33,17 | 0,64% | - |
| 02.03.2026 | 32,20 | 32,98 | 32,03 | 32,96 | 1,38% | - |
| 27.02.2026 | 32,17 | 32,63 | 31,54 | 32,51 | 0,95% | - |
| 26.02.2026 | 30,24 | 32,40 | 30,22 | 32,20 | 5,96% | - |
| 25.02.2026 | 29,94 | 30,54 | 29,55 | 30,39 | 1,40% | - |
| 24.02.2026 | 31,84 | 32,10 | 29,77 | 29,97 | -5,59% | 126,00 |
| 23.02.2026 | 32,14 | 32,42 | 31,51 | 31,75 | -2,47% | - |
| 20.02.2026 | 32,47 | 32,85 | 32,12 | 32,55 | 0,87% | - |
| 19.02.2026 | 31,88 | 32,33 | 31,46 | 32,27 | 1,41% | - |
| 18.02.2026 | 30,90 | 31,98 | 30,90 | 31,82 | 3,31% | - |
| 17.02.2026 | 30,73 | 31,55 | 30,18 | 30,80 | -0,32% | - |
| 16.02.2026 | 31,00 | 31,10 | 30,80 | 30,90 | 0,32% | - |