24,120$
2,81%
Echtzeit-Aktienkurs CRYOLIFE INC. DL-,01
Bid:
Ask:
Aktienkurse zur CRYOLIFE INC. DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 23,71 | 24,16 | 23,62 | 24,12 | 2,81% | 34.738,00 |
| 13.03.2025 | 23,30 | 23,55 | 23,01 | 23,46 | -0,26% | 49.485,00 |
| 12.03.2025 | 23,51 | 23,84 | 23,45 | 23,52 | 0,09% | 47.690,00 |
| 11.03.2025 | 23,02 | 23,95 | 23,02 | 23,50 | -0,11% | 87.797,00 |
| 10.03.2025 | 23,55 | 23,87 | 23,27 | 23,53 | -2,69% | 57.604,00 |
| 07.03.2025 | 24,52 | 24,75 | 23,62 | 24,18 | -2,26% | 71.415,00 |
| 06.03.2025 | 24,97 | 25,15 | 24,42 | 24,74 | -2,50% | 91.738,00 |
| 05.03.2025 | 24,94 | 25,85 | 24,94 | 25,37 | 1,12% | 43.353,00 |
| 04.03.2025 | 24,80 | 25,61 | 24,77 | 25,09 | -0,12% | 51.703,00 |
| 03.03.2025 | 25,35 | 26,18 | 25,05 | 25,12 | -1,10% | 40.735,00 |
| 28.02.2025 | 25,20 | 25,99 | 25,03 | 25,40 | 0,20% | 50.155,00 |
| 27.02.2025 | 25,20 | 25,89 | 25,18 | 25,35 | -0,47% | 59.373,00 |
| 26.02.2025 | 25,36 | 25,54 | 24,97 | 25,47 | -0,39% | 97.435,00 |
| 25.02.2025 | 25,87 | 26,73 | 24,28 | 25,57 | -8,22% | 363.960,00 |
| 24.02.2025 | 27,72 | 28,15 | 26,94 | 27,86 | -1,59% | 74.103,00 |
| 21.02.2025 | 29,00 | 29,06 | 28,06 | 28,31 | -1,91% | 40.871,00 |
| 20.02.2025 | 28,73 | 28,93 | 28,14 | 28,86 | -1,67% | 42.321,00 |
| 19.02.2025 | 31,24 | 31,24 | 28,81 | 29,35 | -1,79% | 35.426,00 |
| 18.02.2025 | 29,66 | 30,14 | 29,66 | 29,89 | -0,55% | 30.493,00 |
| 14.02.2025 | 30,30 | 30,37 | 29,98 | 30,05 | -0,36% | 16.057,00 |
| 13.02.2025 | 29,72 | 30,20 | 29,61 | 30,16 | 0,94% | 15.184,00 |
| 12.02.2025 | 30,15 | 30,15 | 29,39 | 29,88 | -1,87% | 31.717,00 |
| 11.02.2025 | 30,26 | 30,80 | 30,10 | 30,45 | -0,23% | 26.326,00 |
| 10.02.2025 | 30,75 | 30,75 | 30,35 | 30,52 | -0,10% | 16.966,00 |
| 07.02.2025 | 31,31 | 31,43 | 30,26 | 30,55 | -2,36% | 54.464,00 |
| 06.02.2025 | 32,03 | 32,03 | 31,17 | 31,29 | -1,20% | 65.178,00 |
| 05.02.2025 | 30,98 | 32,02 | 30,98 | 31,67 | 2,29% | 34.994,00 |
| 04.02.2025 | 30,47 | 30,98 | 30,40 | 30,96 | 1,13% | 30.473,00 |
| 03.02.2025 | 28,49 | 31,05 | 28,49 | 30,62 | -1,19% | 28.629,00 |
| 31.01.2025 | 31,41 | 31,52 | 30,61 | 30,99 | -1,29% | 35.655,00 |
| 30.01.2025 | 32,20 | 32,20 | 31,28 | 31,39 | 0,42% | 53.022,00 |
| 29.01.2025 | 31,06 | 31,58 | 30,97 | 31,26 | 0,63% | 20.238,00 |
| 28.01.2025 | 30,48 | 31,11 | 30,30 | 31,07 | 1,35% | 14.306,00 |
| 27.01.2025 | 30,56 | 31,21 | 30,48 | 30,65 | -0,13% | 20.251,00 |
| 24.01.2025 | 30,41 | 30,86 | 30,28 | 30,69 | 0,20% | 24.733,00 |
| 23.01.2025 | 30,62 | 30,99 | 30,13 | 30,63 | -0,52% | 42.218,00 |
| 22.01.2025 | 31,43 | 31,94 | 30,43 | 30,79 | -2,47% | 17.318,00 |
| 21.01.2025 | 31,11 | 31,75 | 30,31 | 31,57 | 2,75% | 33.625,00 |
| 17.01.2025 | 31,27 | 31,58 | 30,32 | 30,73 | -1,65% | 42.388,00 |
| 16.01.2025 | 30,33 | 32,29 | 30,33 | 31,24 | 4,13% | 83.163,00 |
| 15.01.2025 | 30,22 | 30,38 | 29,84 | 30,00 | 0,93% | 25.031,00 |
| 14.01.2025 | 29,51 | 29,74 | 29,15 | 29,73 | 1,31% | 39.163,00 |
| 13.01.2025 | 29,36 | 29,55 | 28,82 | 29,34 | -1,84% | 19.216,00 |
| 10.01.2025 | 29,52 | 29,97 | 29,19 | 29,89 | -1,22% | 59.506,00 |
| 08.01.2025 | 29,18 | 30,40 | 28,88 | 30,26 | 3,61% | 41.101,00 |
| 07.01.2025 | 28,18 | 29,21 | 28,10 | 29,21 | 4,90% | 64.412,00 |
| 06.01.2025 | 27,85 | 28,36 | 27,83 | 27,84 | -0,14% | 34.292,00 |
| 03.01.2025 | 27,97 | 28,56 | 27,88 | 27,88 | -0,68% | 32.024,00 |
| 02.01.2025 | 28,21 | 28,55 | 27,49 | 28,07 | -1,89% | 31.005,00 |
| 31.12.2024 | 28,81 | 29,17 | 28,54 | 28,61 | 0,10% | 33.747,00 |
| 30.12.2024 | 28,63 | 29,02 | 28,52 | 28,58 | -1,45% | 15.538,00 |
| 27.12.2024 | 29,22 | 29,22 | 28,51 | 29,00 | -1,02% | 30.492,00 |
| 26.12.2024 | 28,34 | 29,37 | 28,31 | 29,30 | 2,77% | 18.388,00 |
| 24.12.2024 | 28,25 | 28,55 | 28,24 | 28,51 | 0,81% | 9.259,00 |
| 23.12.2024 | 28,60 | 28,68 | 28,03 | 28,28 | -0,67% | 15.094,00 |
| 20.12.2024 | 27,88 | 28,83 | 27,88 | 28,47 | 1,64% | 29.096,00 |
| 19.12.2024 | 27,97 | 28,28 | 27,71 | 28,01 | 0,79% | 41.637,00 |
| 18.12.2024 | 28,83 | 28,97 | 27,53 | 27,79 | -3,87% | 58.055,00 |
| 17.12.2024 | 28,65 | 29,05 | 28,58 | 28,91 | -0,21% | 9.460,00 |
| 16.12.2024 | 28,69 | 29,38 | 28,69 | 28,97 | 0,17% | 21.658,00 |
| 13.12.2024 | 29,23 | 29,23 | 28,55 | 28,92 | -1,97% | 23.818,00 |
| 12.12.2024 | 29,73 | 29,91 | 29,40 | 29,50 | -1,44% | 20.978,00 |
| 11.12.2024 | 29,67 | 30,42 | 29,67 | 29,93 | 0,25% | 32.320,00 |
| 10.12.2024 | 28,79 | 30,19 | 28,72 | 29,86 | 2,95% | 65.715,00 |
| 09.12.2024 | 29,48 | 29,56 | 28,48 | 29,00 | -2,16% | 35.405,00 |
| 06.12.2024 | 29,48 | 29,72 | 29,22 | 29,64 | 0,54% | 11.657,00 |
| 05.12.2024 | 29,55 | 29,79 | 29,31 | 29,48 | -0,61% | 34.192,00 |
| 04.12.2024 | 29,69 | 30,10 | 29,49 | 29,66 | -0,07% | 29.493,00 |
| 03.12.2024 | 29,34 | 29,68 | 29,17 | 29,68 | 0,13% | 43.901,00 |
| 02.12.2024 | 29,53 | 29,94 | 29,42 | 29,64 | 0,17% | 19.754,00 |
| 29.11.2024 | 29,35 | 29,69 | 29,35 | 29,59 | 1,68% | 22.693,00 |
| 27.11.2024 | 28,87 | 29,21 | 28,72 | 29,10 | 1,54% | 26.168,00 |
| 26.11.2024 | 28,03 | 28,70 | 27,97 | 28,66 | 0,88% | 37.104,00 |
| 25.11.2024 | 28,61 | 28,89 | 28,29 | 28,41 | 0,57% | 19.913,00 |
| 22.11.2024 | 28,03 | 28,79 | 28,03 | 28,25 | 0,64% | 55.820,00 |
| 21.11.2024 | 27,27 | 28,36 | 27,20 | 28,07 | 3,20% | 46.327,00 |
| 20.11.2024 | 26,85 | 27,31 | 26,63 | 27,20 | 1,08% | 45.977,00 |
| 19.11.2024 | 26,33 | 26,99 | 26,33 | 26,91 | 0,79% | 17.886,00 |
| 18.11.2024 | 26,75 | 27,28 | 26,64 | 26,70 | 0,21% | 21.701,00 |
| 15.11.2024 | 27,08 | 27,08 | 26,46 | 26,65 | -1,35% | 21.769,00 |
| 14.11.2024 | 27,11 | 27,50 | 26,79 | 27,01 | -0,77% | 23.550,00 |
| 13.11.2024 | 27,39 | 27,84 | 27,21 | 27,22 | -1,80% | 88.774,00 |
| 12.11.2024 | 28,93 | 29,07 | 27,72 | 27,72 | -3,92% | 45.948,00 |
| 11.11.2024 | 29,24 | 29,28 | 28,63 | 28,85 | 0,45% | 24.203,00 |
| 08.11.2024 | 29,37 | 29,37 | 27,12 | 28,72 | -0,91% | 34.373,00 |
| 07.11.2024 | 29,22 | 30,00 | 28,77 | 28,99 | -1,43% | 70.303,00 |
| 06.11.2024 | 29,00 | 29,90 | 28,35 | 29,41 | 5,28% | 59.023,00 |
| 05.11.2024 | 27,52 | 28,25 | 27,43 | 27,93 | 1,86% | 64.209,00 |
| 04.11.2024 | 27,00 | 27,80 | 27,00 | 27,42 | 2,43% | 39.306,00 |
| 01.11.2024 | 26,55 | 27,21 | 26,55 | 26,77 | 1,65% | 21.667,00 |
| 31.10.2024 | 26,43 | 26,46 | 26,03 | 26,34 | -1,18% | 25.571,00 |
| 30.10.2024 | 27,02 | 27,21 | 26,62 | 26,65 | -0,34% | 24.132,00 |
| 29.10.2024 | 26,23 | 26,82 | 26,23 | 26,74 | 1,02% | 21.220,00 |
| 28.10.2024 | 26,56 | 26,78 | 26,41 | 26,47 | -0,15% | 10.920,00 |
| 25.10.2024 | 26,71 | 26,87 | 26,32 | 26,51 | -0,41% | 26.272,00 |
| 24.10.2024 | 26,89 | 27,04 | 26,46 | 26,62 | -0,78% | 30.635,00 |
| 23.10.2024 | 27,25 | 27,65 | 26,83 | 26,83 | 1,13% | 50.679,00 |
| 22.10.2024 | 26,66 | 26,71 | 26,12 | 26,53 | -0,41% | 15.846,00 |
| 21.10.2024 | 27,25 | 27,36 | 26,37 | 26,64 | -2,70% | 27.811,00 |
| 18.10.2024 | 27,00 | 27,73 | 26,94 | 27,38 | 2,39% | 47.578,00 |