15,450€
1,64%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,05 | 15,60 | 15,00 | 15,45 | 1,64% | 315,00 |
| 19.10.2026 | 15,20 | 15,40 | 14,95 | 15,20 | 1,00% | - |
| 16.10.2026 | 15,10 | 15,50 | 14,80 | 15,05 | -0,99% | - |
| 15.10.2026 | 15,30 | 15,30 | 15,20 | 15,20 | 2,36% | - |
| 14.10.2026 | 15,10 | 15,40 | 14,80 | 14,85 | -2,30% | - |
| 13.10.2026 | 14,95 | 15,40 | 14,95 | 15,20 | 0,33% | - |
| 12.10.2026 | 15,80 | 15,80 | 14,80 | 15,15 | -2,88% | - |
| 09.10.2026 | 15,10 | 15,80 | 15,00 | 15,60 | 3,65% | 11,00 |
| 08.10.2026 | 15,50 | 15,60 | 14,90 | 15,05 | -3,53% | - |
| 07.10.2026 | 15,80 | 16,10 | 15,30 | 15,60 | -0,95% | - |
| 06.10.2026 | 16,20 | 16,45 | 15,50 | 15,75 | -2,78% | - |
| 05.10.2026 | 15,55 | 16,25 | 15,45 | 16,20 | 4,18% | 630,00 |
| 02.10.2026 | 15,40 | 16,05 | 15,40 | 15,55 | 0,32% | - |
| 01.10.2026 | 15,40 | 15,60 | 15,10 | 15,50 | 1,31% | - |
| 30.09.2026 | 15,30 | 15,50 | 15,20 | 15,30 | -0,33% | - |
| 29.09.2026 | 15,30 | 15,55 | 15,00 | 15,35 | 0,33% | - |
| 28.09.2026 | 15,15 | 15,40 | 15,05 | 15,30 | 0,00% | 6.400,00 |
| 25.09.2026 | 15,40 | 15,50 | 15,05 | 15,30 | -0,33% | - |
| 24.09.2026 | 15,30 | 15,80 | 15,10 | 15,35 | -0,65% | 2.800,00 |
| 23.09.2026 | 15,40 | 15,45 | 14,90 | 15,45 | 0,00% | - |
| 22.09.2026 | 15,30 | 15,55 | 15,20 | 15,45 | 0,65% | - |
| 21.09.2026 | 14,80 | 15,40 | 14,80 | 15,35 | 3,37% | 2.080,00 |
| 18.09.2026 | 14,70 | 14,85 | 14,40 | 14,85 | 1,37% | 1.400,00 |
| 17.09.2026 | 14,50 | 14,90 | 14,45 | 14,65 | 1,03% | - |
| 16.09.2026 | 14,20 | 14,65 | 13,95 | 14,50 | 1,75% | - |
| 15.09.2026 | 13,80 | 14,25 | 13,60 | 14,25 | 2,52% | - |
| 14.09.2026 | 13,50 | 14,00 | 13,25 | 13,90 | 3,73% | - |
| 11.09.2026 | 13,20 | 13,60 | 13,20 | 13,40 | 1,52% | - |
| 10.09.2026 | 13,05 | 13,20 | 12,80 | 13,20 | 1,15% | - |
| 09.09.2026 | 13,30 | 13,45 | 12,90 | 13,05 | -2,25% | - |
| 08.09.2026 | 13,70 | 13,70 | 13,10 | 13,35 | -1,48% | - |
| 07.09.2026 | 13,70 | 13,70 | 13,50 | 13,55 | -0,73% | - |
| 04.09.2026 | 13,60 | 13,80 | 13,45 | 13,65 | 0,37% | - |
| 03.09.2026 | 13,55 | 13,80 | 13,30 | 13,60 | 0,00% | - |
| 02.09.2026 | 13,40 | 13,95 | 13,40 | 13,60 | 1,12% | - |
| 01.09.2026 | 13,75 | 13,95 | 13,30 | 13,45 | -2,54% | - |
| 31.08.2026 | 13,85 | 13,95 | 13,60 | 13,80 | -0,72% | - |
| 28.08.2026 | 14,30 | 14,45 | 13,70 | 13,90 | -3,14% | 360,00 |
| 27.08.2026 | 14,20 | 14,50 | 14,10 | 14,35 | 0,35% | 625,00 |
| 26.08.2026 | 14,30 | 14,55 | 13,95 | 14,30 | -0,35% | - |
| 25.08.2026 | 13,95 | 14,50 | 13,85 | 14,35 | 2,50% | 740,00 |
| 24.08.2026 | 14,70 | 14,85 | 13,80 | 14,00 | -4,44% | 2.490,00 |
| 21.08.2026 | 14,30 | 14,75 | 13,95 | 14,65 | 2,45% | - |
| 20.08.2026 | 14,25 | 14,40 | 14,10 | 14,30 | 1,78% | - |
| 19.08.2026 | 13,00 | 14,20 | 12,90 | 14,05 | 35,10% | - |
| 05.05.2026 | 9,25 | 10,75 | 9,08 | 10,40 | 13,04% | 1.810,00 |
| 04.05.2026 | 8,78 | 9,20 | 8,55 | 9,20 | 4,55% | - |
| 30.04.2026 | 8,35 | 8,80 | 8,28 | 8,80 | 4,14% | - |
| 29.04.2026 | 8,63 | 8,68 | 8,30 | 8,45 | -2,59% | - |
| 28.04.2026 | 8,88 | 8,90 | 8,50 | 8,68 | -1,98% | - |
| 27.04.2026 | 8,93 | 9,23 | 8,80 | 8,85 | -1,94% | 3.330,00 |
| 24.04.2026 | 8,70 | 9,08 | 8,60 | 9,03 | 3,74% | - |
| 23.04.2026 | 8,90 | 9,08 | 8,65 | 8,70 | -3,87% | - |
| 22.04.2026 | 9,13 | 9,25 | 8,88 | 9,05 | -1,09% | 555,00 |
| 21.04.2026 | 8,93 | 9,25 | 8,88 | 9,15 | 1,10% | - |
| 20.04.2026 | 8,75 | 9,05 | 8,60 | 9,05 | 3,43% | - |
| 17.04.2026 | 8,75 | 8,90 | 8,60 | 8,75 | 1,45% | - |
| 16.04.2026 | 8,53 | 8,65 | 8,43 | 8,63 | 1,17% | - |
| 15.04.2026 | 8,45 | 8,70 | 8,35 | 8,53 | 0,89% | - |
| 14.04.2026 | 8,10 | 8,60 | 8,10 | 8,45 | 2,42% | - |
| 13.04.2026 | 8,00 | 8,43 | 8,00 | 8,25 | -0,60% | - |
| 10.04.2026 | 8,30 | 8,45 | 8,10 | 8,30 | -1,19% | - |
| 09.04.2026 | 7,85 | 8,40 | 7,80 | 8,40 | 5,99% | - |
| 08.04.2026 | 8,10 | 8,35 | 7,88 | 7,93 | 0,32% | - |
| 07.04.2026 | 7,80 | 8,05 | 7,80 | 7,90 | 3,95% | - |
| 02.04.2026 | 7,15 | 7,65 | 7,15 | 7,60 | 3,40% | - |
| 01.04.2026 | 7,20 | 7,50 | 7,13 | 7,35 | 1,73% | - |
| 31.03.2026 | 6,98 | 7,25 | 6,93 | 7,23 | 4,71% | - |
| 30.03.2026 | 6,75 | 7,05 | 6,75 | 6,90 | 1,10% | - |
| 27.03.2026 | 7,10 | 7,20 | 6,75 | 6,83 | -4,55% | - |
| 26.03.2026 | 7,20 | 7,48 | 6,98 | 7,15 | -2,05% | - |
| 25.03.2026 | 7,15 | 7,35 | 7,00 | 7,30 | 4,29% | 20,00 |
| 24.03.2026 | 7,08 | 7,13 | 6,78 | 7,00 | 0,00% | - |
| 23.03.2026 | 6,88 | 7,13 | 6,73 | 7,00 | 0,36% | - |
| 20.03.2026 | 7,18 | 7,33 | 6,90 | 6,98 | -2,79% | - |
| 19.03.2026 | 7,05 | 7,25 | 6,90 | 7,18 | 1,77% | - |
| 18.03.2026 | 7,35 | 7,48 | 6,95 | 7,05 | -3,42% | - |
| 17.03.2026 | 6,93 | 7,45 | 6,83 | 7,30 | 5,42% | - |
| 16.03.2026 | 6,93 | 7,05 | 6,78 | 6,93 | 0,73% | - |
| 13.03.2026 | 6,75 | 7,00 | 6,65 | 6,88 | -0,36% | - |
| 12.03.2026 | 6,90 | 7,00 | 6,68 | 6,90 | -0,72% | - |
| 11.03.2026 | 6,85 | 6,98 | 6,70 | 6,95 | 2,21% | - |
| 10.03.2026 | 6,95 | 7,05 | 6,73 | 6,80 | -2,16% | - |
| 09.03.2026 | 6,90 | 7,00 | 6,70 | 6,95 | 0,00% | - |
| 06.03.2026 | 7,23 | 7,35 | 6,85 | 6,95 | -3,47% | - |
| 05.03.2026 | 7,55 | 7,55 | 7,00 | 7,20 | -4,00% | - |
| 04.03.2026 | 7,28 | 8,05 | 6,90 | 7,50 | 2,04% | - |
| 03.03.2026 | 7,00 | 7,73 | 6,65 | 7,35 | 5,00% | 230,00 |
| 02.03.2026 | 7,08 | 7,20 | 6,93 | 7,00 | -1,75% | - |
| 27.02.2026 | 7,25 | 7,25 | 7,05 | 7,13 | -1,38% | - |
| 26.02.2026 | 7,18 | 7,30 | 7,08 | 7,23 | 0,70% | - |
| 25.02.2026 | 7,03 | 7,23 | 6,95 | 7,18 | 2,50% | 1.800,00 |
| 24.02.2026 | 6,80 | 7,13 | 6,80 | 7,00 | 1,08% | - |
| 23.02.2026 | 7,10 | 7,20 | 6,88 | 6,93 | -3,15% | - |
| 20.02.2026 | 7,40 | 7,45 | 7,08 | 7,15 | -2,72% | - |
| 19.02.2026 | 7,25 | 7,40 | 7,08 | 7,35 | 1,38% | - |
| 18.02.2026 | 7,15 | 7,48 | 6,98 | 7,25 | 1,75% | - |
| 17.02.2026 | 7,00 | 7,30 | 6,95 | 7,13 | 1,06% | - |
| 16.02.2026 | 7,05 | 7,10 | 7,00 | 7,05 | 0,00% | - |
| 13.02.2026 | 6,95 | 7,30 | 6,85 | 7,05 | 1,81% | - |