21,600€
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.02.2026 | 34,18 | 34,33 | 29,08 | 30,80 | -8,74% | 6.950,00 |
| 12.02.2026 | 33,93 | 34,45 | 32,40 | 33,75 | -0,15% | - |
| 11.02.2026 | 33,98 | 34,35 | 33,00 | 33,80 | -0,59% | - |
| 10.02.2026 | 33,28 | 34,43 | 33,23 | 34,00 | 2,10% | - |
| 09.02.2026 | 33,53 | 33,58 | 32,83 | 33,30 | -0,60% | - |
| 06.02.2026 | 33,38 | 34,00 | 33,33 | 33,50 | 0,53% | 210,00 |
| 05.02.2026 | 33,98 | 34,50 | 33,28 | 33,33 | -2,27% | - |
| 04.02.2026 | 35,33 | 35,48 | 33,85 | 34,10 | -3,26% | - |
| 03.02.2026 | 35,08 | 35,50 | 34,20 | 35,25 | 0,71% | - |
| 02.02.2026 | 33,88 | 35,55 | 33,83 | 35,00 | 1,74% | - |
| 30.01.2026 | 33,55 | 34,63 | 33,38 | 34,40 | 1,78% | - |
| 29.01.2026 | 34,53 | 34,90 | 33,65 | 33,80 | -2,45% | - |
| 28.01.2026 | 34,83 | 35,18 | 34,35 | 34,65 | 0,43% | - |
| 27.01.2026 | 36,40 | 36,48 | 34,33 | 34,50 | -4,70% | - |
| 26.01.2026 | 36,20 | 36,58 | 36,00 | 36,20 | -0,28% | - |
| 23.01.2026 | 37,48 | 37,50 | 36,05 | 36,30 | -2,68% | 9.384,00 |
| 22.01.2026 | 38,05 | 38,60 | 37,10 | 37,30 | -1,84% | - |
| 21.01.2026 | 37,30 | 38,38 | 36,90 | 38,00 | 2,29% | - |
| 20.01.2026 | 36,98 | 37,48 | 36,48 | 37,15 | -0,13% | 320,00 |
| 19.01.2026 | 36,85 | 37,28 | 36,68 | 37,20 | -0,67% | - |
| 16.01.2026 | 37,45 | 37,88 | 37,03 | 37,45 | 0,54% | 315,00 |
| 15.01.2026 | 36,53 | 37,53 | 36,53 | 37,25 | 2,05% | - |
| 14.01.2026 | 36,75 | 36,95 | 35,98 | 36,50 | -0,95% | - |
| 13.01.2026 | 36,75 | 36,90 | 35,88 | 36,85 | 0,27% | - |
| 12.01.2026 | 37,70 | 37,75 | 36,68 | 36,75 | -3,67% | - |
| 09.01.2026 | 38,48 | 38,88 | 37,93 | 38,15 | -1,04% | - |
| 08.01.2026 | 38,35 | 38,70 | 38,18 | 38,55 | -0,26% | - |
| 07.01.2026 | 38,75 | 39,00 | 37,93 | 38,65 | -0,51% | - |
| 06.01.2026 | 38,10 | 39,33 | 37,55 | 38,85 | 2,10% | - |
| 05.01.2026 | 38,13 | 38,33 | 37,55 | 38,05 | 0,26% | 570,00 |