4,104$
4,96%
Echtzeit-Aktienkurs Cryo-Cell International
Bid:
Ask:
Aktienkurse zur Cryo-Cell International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 4,04 | 4,72 | 3,70 | 4,17 | 6,65% | 50.419,00 |
| 07.10.2026 | 3,90 | 3,93 | 3,90 | 3,91 | 0,77% | 3.999,00 |
| 06.10.2026 | 4,00 | 4,00 | 3,42 | 3,88 | 4,58% | 17.468,00 |
| 05.10.2026 | 4,02 | 4,05 | 3,71 | 3,71 | -7,02% | 13.053,00 |
| 02.10.2026 | 4,11 | 4,11 | 3,99 | 3,99 | -1,48% | 1.514,00 |
| 01.10.2026 | 3,99 | 4,14 | 3,96 | 4,05 | -3,57% | 27.893,00 |
| 30.09.2026 | 4,20 | 4,20 | 4,15 | 4,20 | 3,70% | 2.161,00 |
| 29.09.2026 | 4,05 | 4,05 | 4,05 | 4,05 | -2,64% | 545,00 |
| 28.09.2026 | 4,16 | 4,16 | 4,15 | 4,16 | -0,68% | 1.907,00 |
| 25.09.2026 | 4,03 | 4,19 | 4,03 | 4,19 | 3,94% | - |
| 24.09.2026 | 3,99 | 4,14 | 3,81 | 4,03 | 1,00% | 6.820,00 |
| 23.09.2026 | 4,01 | 4,05 | 3,99 | 3,99 | -4,09% | 1.193,00 |
| 22.09.2026 | 3,63 | 4,61 | 3,63 | 4,16 | 17,85% | 30.264,00 |
| 21.09.2026 | 4,32 | 4,32 | 3,49 | 3,53 | -19,77% | 11.072,00 |
| 18.09.2026 | 4,17 | 4,40 | 4,00 | 4,40 | 3,53% | 10.991,00 |
| 17.09.2026 | 4,41 | 4,41 | 4,13 | 4,25 | -3,63% | 6.476,00 |
| 16.09.2026 | 4,47 | 4,50 | 4,11 | 4,41 | 0,68% | 14.992,00 |
| 15.09.2026 | 4,40 | 4,45 | 4,27 | 4,38 | -0,45% | 15.038,00 |
| 14.09.2026 | 4,15 | 4,63 | 4,15 | 4,40 | 0,00% | 62.440,00 |
| 11.09.2026 | 4,02 | 4,58 | 4,02 | 4,40 | 6,80% | 21.137,00 |
| 10.09.2026 | 4,16 | 4,41 | 4,12 | 4,12 | 0,24% | 20.575,00 |
| 09.09.2026 | 4,34 | 4,34 | 4,11 | 4,11 | -3,52% | 3.959,00 |
| 08.09.2026 | 4,23 | 4,40 | 4,20 | 4,26 | -0,47% | 35.810,00 |
| 04.09.2026 | 4,20 | 4,28 | 4,20 | 4,28 | 0,94% | 4.357,00 |
| 03.09.2026 | 4,20 | 4,37 | 4,04 | 4,24 | 4,95% | 9.740,00 |
| 02.09.2026 | 4,18 | 4,18 | 4,04 | 4,04 | -2,99% | 2.134,00 |
| 01.09.2026 | 4,22 | 4,22 | 4,13 | 4,16 | -0,84% | 6.409,00 |
| 31.08.2026 | 4,00 | 4,22 | 4,00 | 4,20 | 5,00% | 10.254,00 |
| 28.08.2026 | 4,24 | 4,41 | 4,00 | 4,00 | -5,44% | 6.448,00 |
| 27.08.2026 | 4,32 | 4,32 | 4,23 | 4,23 | -0,47% | 3.227,00 |
| 26.08.2026 | 4,24 | 4,53 | 4,24 | 4,25 | -1,16% | 4.915,00 |
| 25.08.2026 | 4,39 | 4,60 | 4,05 | 4,30 | -2,05% | 10.712,00 |
| 24.08.2026 | 4,63 | 4,63 | 4,22 | 4,39 | -3,73% | 69.651,00 |
| 21.08.2026 | 4,26 | 4,90 | 4,04 | 4,56 | 9,09% | 51.353,00 |
| 20.08.2026 | 4,08 | 4,30 | 3,95 | 4,18 | 2,70% | 19.558,00 |
| 19.08.2026 | 3,98 | 4,19 | 3,86 | 4,07 | 3,56% | 11.180,00 |
| 18.08.2026 | 3,71 | 4,15 | 3,71 | 3,93 | 6,22% | 10.919,00 |
| 17.08.2026 | 3,82 | 4,00 | 3,68 | 3,70 | -6,57% | 11.994,00 |
| 14.08.2026 | 3,91 | 4,12 | 3,90 | 3,96 | 1,67% | 12.618,00 |
| 13.08.2026 | 3,88 | 3,90 | 3,76 | 3,90 | 0,39% | 8.956,00 |
| 12.08.2026 | 3,15 | 4,19 | 3,13 | 3,88 | 10,54% | 687.054,00 |
| 11.08.2026 | 3,69 | 3,69 | 3,50 | 3,51 | 0,00% | 10.022,00 |
| 10.08.2026 | 3,65 | 3,65 | 3,36 | 3,51 | -2,50% | 6.265,00 |
| 07.08.2026 | 3,48 | 3,62 | 3,48 | 3,60 | 0,84% | 6.740,00 |
| 06.08.2026 | 3,50 | 3,84 | 3,49 | 3,57 | -1,92% | 34.322,00 |
| 05.08.2026 | 3,65 | 3,71 | 3,53 | 3,64 | 2,25% | 5.285,00 |
| 04.08.2026 | 3,51 | 3,73 | 3,51 | 3,56 | 2,30% | 10.867,00 |
| 03.08.2026 | 3,59 | 3,69 | 3,31 | 3,48 | 1,75% | 6.590,00 |
| 31.07.2026 | 3,29 | 3,55 | 3,28 | 3,42 | 1,79% | 7.549,00 |
| 30.07.2026 | 3,54 | 3,70 | 3,35 | 3,36 | -0,30% | 20.682,00 |
| 29.07.2026 | 3,43 | 3,66 | 3,18 | 3,37 | -0,30% | 14.357,00 |
| 28.07.2026 | 3,43 | 3,51 | 3,38 | 3,38 | 2,42% | 5.412,00 |
| 27.07.2026 | 3,30 | 3,60 | 3,30 | 3,30 | -4,62% | 6.649,00 |
| 24.07.2026 | 3,59 | 3,59 | 3,46 | 3,46 | -1,14% | 3.002,00 |
| 23.07.2026 | 3,62 | 3,62 | 3,49 | 3,50 | -1,13% | 3.462,00 |
| 22.07.2026 | 3,64 | 3,87 | 3,30 | 3,54 | 1,14% | 29.942,00 |
| 21.07.2026 | 3,50 | 3,64 | 3,34 | 3,50 | 1,51% | 12.559,00 |
| 20.07.2026 | 3,47 | 3,47 | 3,45 | 3,45 | -0,35% | 1.700,00 |
| 17.07.2026 | 3,54 | 3,80 | 3,46 | 3,46 | -0,57% | 17.746,00 |
| 16.07.2026 | 3,40 | 3,69 | 3,38 | 3,48 | -2,66% | 7.647,00 |
| 15.07.2026 | 3,43 | 3,75 | 3,43 | 3,58 | 5,15% | 15.248,00 |
| 14.07.2026 | 3,50 | 3,54 | 3,40 | 3,40 | -2,86% | 4.039,00 |
| 13.07.2026 | 3,24 | 3,50 | 3,24 | 3,50 | 2,34% | 3.132,00 |
| 10.07.2026 | 3,26 | 3,52 | 3,26 | 3,42 | -3,36% | 3.656,00 |
| 09.07.2026 | 3,68 | 3,75 | 3,45 | 3,54 | 3,08% | 5.640,00 |
| 08.07.2026 | 3,52 | 3,65 | 3,43 | 3,43 | -3,83% | 4.342,00 |
| 07.07.2026 | 3,64 | 3,65 | 3,50 | 3,57 | -1,11% | 3.095,00 |
| 06.07.2026 | 3,30 | 3,61 | 3,21 | 3,61 | 8,08% | 11.058,00 |
| 02.07.2026 | 3,47 | 3,47 | 3,14 | 3,34 | 1,83% | 75.052,00 |
| 01.07.2026 | 3,19 | 3,52 | 3,15 | 3,28 | 2,82% | 16.533,00 |
| 30.06.2026 | 3,52 | 3,52 | 3,19 | 3,19 | -3,92% | 14.282,00 |
| 29.06.2026 | 3,18 | 3,80 | 3,18 | 3,32 | 14,48% | 24.353,00 |
| 26.06.2026 | 3,40 | 3,40 | 2,90 | 2,90 | -24,48% | 19.281,00 |
| 25.06.2026 | 3,51 | 3,84 | 3,51 | 3,84 | 1,05% | 3.424,00 |
| 24.06.2026 | 3,45 | 3,80 | 3,45 | 3,80 | -2,56% | 3.625,00 |
| 23.06.2026 | 3,75 | 3,90 | 3,72 | 3,90 | 3,04% | 1.811,00 |
| 22.06.2026 | 3,79 | 3,79 | 3,79 | 3,79 | -6,54% | 659,00 |
| 18.06.2026 | 3,49 | 4,05 | 3,46 | 4,05 | 14,73% | 14.239,00 |
| 17.06.2026 | 3,45 | 3,58 | 3,45 | 3,53 | 2,32% | 1.065,00 |
| 16.06.2026 | 3,40 | 3,45 | 3,34 | 3,45 | -4,17% | 1.621,00 |
| 15.06.2026 | 3,48 | 3,63 | 3,48 | 3,60 | 1,12% | 3.663,00 |
| 12.06.2026 | 3,45 | 3,56 | 3,45 | 3,56 | -1,97% | 1.803,00 |
| 11.06.2026 | 3,75 | 3,75 | 3,47 | 3,63 | 0,04% | 8.983,00 |
| 10.06.2026 | 3,64 | 3,70 | 3,60 | 3,63 | 5,22% | 3.745,00 |
| 09.06.2026 | 3,45 | 3,45 | 3,45 | 3,45 | -5,99% | 2.289,00 |
| 08.06.2026 | 3,45 | 3,67 | 3,45 | 3,67 | 4,86% | 4.480,00 |
| 04.06.2026 | 3,50 | 3,51 | 3,50 | 3,50 | 1,45% | 4.204,00 |
| 03.06.2026 | 3,43 | 3,45 | 3,42 | 3,45 | 1,77% | 2.074,00 |
| 02.06.2026 | 3,25 | 3,56 | 3,25 | 3,39 | -4,51% | 2.034,00 |
| 01.06.2026 | 3,70 | 3,70 | 3,45 | 3,55 | 5,34% | 3.829,00 |
| 29.05.2026 | 3,33 | 3,50 | 2,97 | 3,37 | -6,91% | 8.179,00 |
| 28.05.2026 | 3,53 | 3,62 | 3,29 | 3,62 | 6,78% | 15.844,00 |
| 27.05.2026 | 3,35 | 3,49 | 3,33 | 3,39 | -0,29% | 19.384,00 |
| 26.05.2026 | 3,29 | 3,56 | 3,23 | 3,40 | -1,73% | 20.828,00 |
| 22.05.2026 | 3,46 | 3,46 | 3,46 | 3,46 | 0,58% | 1.637,00 |
| 21.05.2026 | 3,47 | 3,55 | 3,44 | 3,44 | -1,43% | 5.322,00 |
| 20.05.2026 | 3,47 | 3,58 | 3,44 | 3,49 | -0,57% | 5.637,00 |
| 19.05.2026 | 3,42 | 3,51 | 3,42 | 3,51 | -1,13% | 2.014,00 |
| 18.05.2026 | 3,66 | 3,69 | 3,55 | 3,55 | -1,93% | 5.406,00 |
| 15.05.2026 | 3,54 | 3,68 | 3,53 | 3,62 | -1,63% | 2.604,00 |