41,390$
1,05%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 41,32 | 41,69 | 40,90 | 41,39 | 1,05% | 17.640,00 |
| 14.10.2025 | 40,10 | 41,22 | 40,10 | 40,96 | 0,81% | 29.601,00 |
| 13.10.2025 | 40,57 | 40,98 | 40,08 | 40,63 | 1,04% | 19.598,00 |
| 10.10.2025 | 40,88 | 40,88 | 39,39 | 40,21 | -0,27% | 43.771,00 |
| 09.10.2025 | 41,06 | 41,29 | 40,32 | 40,32 | -1,54% | 24.910,00 |
| 08.10.2025 | 40,31 | 41,18 | 39,98 | 40,95 | 1,06% | 38.217,00 |
| 07.10.2025 | 40,78 | 40,92 | 40,17 | 40,52 | -0,59% | 17.136,00 |
| 06.10.2025 | 41,05 | 41,25 | 40,67 | 40,76 | -0,85% | 31.028,00 |
| 03.10.2025 | 40,71 | 41,54 | 40,71 | 41,11 | 1,33% | 48.468,00 |
| 02.10.2025 | 40,65 | 41,05 | 40,43 | 40,57 | -1,19% | 47.624,00 |
| 01.10.2025 | 42,16 | 42,16 | 39,03 | 41,06 | -2,89% | 48.781,00 |
| 30.09.2025 | 41,92 | 42,54 | 41,88 | 42,28 | 0,62% | 40.226,00 |
| 29.09.2025 | 42,17 | 42,17 | 41,19 | 42,02 | 2,49% | 50.784,00 |
| 26.09.2025 | 40,33 | 41,00 | 40,24 | 41,00 | 1,26% | 38.464,00 |
| 25.09.2025 | 40,45 | 40,78 | 40,11 | 40,49 | -1,04% | 48.140,00 |
| 24.09.2025 | 40,79 | 41,12 | 40,56 | 40,92 | -0,47% | 29.677,00 |
| 23.09.2025 | 41,17 | 41,57 | 40,94 | 41,11 | -0,05% | 38.500,00 |
| 22.09.2025 | 40,35 | 41,17 | 40,30 | 41,13 | 1,61% | 18.038,00 |
| 19.09.2025 | 41,35 | 41,40 | 40,44 | 40,48 | -2,20% | 43.259,00 |
| 18.09.2025 | 39,95 | 41,43 | 39,71 | 41,39 | 3,50% | 75.459,00 |
| 17.09.2025 | 40,01 | 40,35 | 39,59 | 39,99 | 1,09% | 73.829,00 |
| 16.09.2025 | 39,50 | 40,13 | 39,36 | 39,56 | -0,48% | 60.380,00 |
| 15.09.2025 | 40,63 | 40,65 | 39,74 | 39,75 | -2,33% | 26.119,00 |
| 12.09.2025 | 42,13 | 42,19 | 40,54 | 40,70 | -3,39% | 122.153,00 |
| 11.09.2025 | 41,26 | 42,14 | 41,12 | 42,13 | 2,96% | 80.930,00 |
| 10.09.2025 | 42,50 | 42,50 | 40,83 | 40,92 | -3,60% | 32.482,00 |
| 09.09.2025 | 43,35 | 43,72 | 42,37 | 42,45 | -2,26% | 61.418,00 |
| 08.09.2025 | 43,00 | 43,68 | 42,91 | 43,43 | -0,14% | 34.609,00 |
| 05.09.2025 | 44,00 | 44,30 | 43,07 | 43,49 | -1,09% | 48.647,00 |
| 04.09.2025 | 43,06 | 44,34 | 42,88 | 43,97 | 1,50% | 60.611,00 |
| 03.09.2025 | 43,70 | 44,16 | 42,77 | 43,32 | -0,78% | 45.130,00 |
| 02.09.2025 | 43,51 | 44,41 | 43,51 | 43,66 | -0,56% | 51.147,00 |
| 29.08.2025 | 43,00 | 44,08 | 43,00 | 43,91 | 0,22% | 33.685,00 |
| 28.08.2025 | 43,75 | 44,09 | 43,29 | 43,81 | 0,16% | 67.251,00 |
| 27.08.2025 | 44,22 | 44,28 | 43,74 | 43,74 | -0,64% | 80.611,00 |
| 26.08.2025 | 43,85 | 44,02 | 43,39 | 44,02 | 1,07% | 48.849,00 |
| 25.08.2025 | 44,86 | 44,86 | 43,48 | 43,56 | -2,78% | 34.111,00 |
| 22.08.2025 | 43,34 | 45,08 | 43,16 | 44,80 | 3,92% | 73.001,00 |
| 21.08.2025 | 42,82 | 43,50 | 42,60 | 43,11 | 0,30% | 48.777,00 |
| 20.08.2025 | 42,25 | 43,01 | 41,91 | 42,98 | 2,33% | 62.006,00 |
| 19.08.2025 | 42,65 | 42,85 | 41,59 | 42,00 | -1,85% | 39.581,00 |
| 18.08.2025 | 43,03 | 43,30 | 42,48 | 42,79 | -0,05% | 32.008,00 |
| 15.08.2025 | 42,80 | 42,82 | 41,95 | 42,81 | -0,26% | 48.317,00 |
| 14.08.2025 | 43,46 | 43,46 | 42,22 | 42,92 | -1,82% | 61.859,00 |
| 13.08.2025 | 43,40 | 43,95 | 42,34 | 43,72 | -0,34% | 82.020,00 |
| 12.08.2025 | 42,85 | 43,87 | 42,06 | 43,87 | 2,05% | 122.628,00 |
| 11.08.2025 | 40,63 | 43,47 | 40,16 | 42,99 | 4,98% | 103.248,00 |
| 08.08.2025 | 38,19 | 40,95 | 38,19 | 40,95 | 25,11% | 165.804,00 |
| 07.08.2025 | 32,54 | 32,92 | 32,19 | 32,73 | 1,35% | 68.503,00 |
| 06.08.2025 | 32,29 | 33,35 | 31,67 | 32,30 | 0,42% | 120.518,00 |
| 05.08.2025 | 32,11 | 32,16 | 31,33 | 32,16 | 0,31% | 41.833,00 |
| 04.08.2025 | 31,26 | 32,06 | 31,23 | 32,06 | 3,62% | 26.253,00 |
| 01.08.2025 | 31,04 | 31,07 | 30,42 | 30,94 | -0,03% | 61.238,00 |
| 31.07.2025 | 31,54 | 31,54 | 30,85 | 30,95 | -2,06% | 58.214,00 |
| 30.07.2025 | 31,99 | 32,16 | 31,47 | 31,60 | 0,29% | 36.630,00 |
| 29.07.2025 | 31,38 | 31,72 | 31,11 | 31,51 | 0,53% | 53.636,00 |
| 28.07.2025 | 31,48 | 31,60 | 31,08 | 31,35 | -0,19% | 35.169,00 |
| 25.07.2025 | 31,14 | 31,58 | 31,02 | 31,41 | 1,11% | 33.688,00 |
| 24.07.2025 | 31,24 | 31,30 | 30,95 | 31,06 | -0,58% | 39.243,00 |
| 23.07.2025 | 30,76 | 31,24 | 30,42 | 31,24 | 2,83% | 34.303,00 |
| 22.07.2025 | 30,65 | 30,91 | 30,37 | 30,38 | -0,82% | 40.612,00 |
| 21.07.2025 | 30,57 | 30,85 | 30,37 | 30,63 | 0,43% | 39.913,00 |
| 18.07.2025 | 30,88 | 31,01 | 30,21 | 30,50 | -1,23% | 53.106,00 |
| 17.07.2025 | 31,57 | 31,75 | 30,72 | 30,88 | -1,86% | 43.352,00 |
| 16.07.2025 | 31,28 | 31,51 | 30,75 | 31,47 | 0,78% | 45.979,00 |
| 15.07.2025 | 31,74 | 31,83 | 31,18 | 31,22 | -1,54% | 59.437,00 |
| 14.07.2025 | 31,31 | 31,71 | 31,31 | 31,71 | 0,69% | 34.926,00 |
| 11.07.2025 | 32,40 | 32,40 | 31,19 | 31,49 | -3,40% | 58.921,00 |
| 10.07.2025 | 32,11 | 32,90 | 32,10 | 32,60 | 1,34% | 82.976,00 |
| 09.07.2025 | 30,60 | 32,26 | 30,49 | 32,17 | 5,10% | 54.991,00 |
| 08.07.2025 | 30,42 | 30,78 | 30,35 | 30,61 | 1,06% | 45.618,00 |
| 07.07.2025 | 30,61 | 30,84 | 30,07 | 30,29 | -1,37% | 25.089,00 |
| 03.07.2025 | 31,10 | 31,10 | 30,54 | 30,71 | -0,45% | 15.904,00 |
| 02.07.2025 | 30,75 | 31,02 | 30,46 | 30,85 | 0,37% | 38.577,00 |
| 01.07.2025 | 30,85 | 31,35 | 30,68 | 30,74 | -1,21% | 43.832,00 |
| 30.06.2025 | 31,16 | 31,65 | 31,07 | 31,11 | -0,22% | 38.099,00 |
| 27.06.2025 | 30,61 | 31,20 | 30,52 | 31,18 | 1,83% | 65.233,00 |
| 26.06.2025 | 30,52 | 30,65 | 30,33 | 30,62 | 0,13% | 89.772,00 |
| 25.06.2025 | 30,86 | 31,05 | 30,37 | 30,58 | -1,74% | 58.363,00 |
| 24.06.2025 | 31,00 | 31,27 | 30,89 | 31,12 | 0,84% | 67.998,00 |
| 23.06.2025 | 30,17 | 30,86 | 29,81 | 30,86 | 1,98% | 35.626,00 |
| 20.06.2025 | 29,74 | 30,55 | 29,71 | 30,26 | 1,93% | 50.358,00 |
| 18.06.2025 | 29,75 | 30,00 | 29,56 | 29,69 | -0,42% | 52.819,00 |
| 17.06.2025 | 28,99 | 30,00 | 28,99 | 29,81 | 3,72% | 75.054,00 |
| 16.06.2025 | 28,43 | 28,74 | 28,25 | 28,74 | 1,84% | 38.457,00 |
| 13.06.2025 | 28,38 | 28,72 | 28,19 | 28,22 | -1,74% | 32.382,00 |
| 12.06.2025 | 29,17 | 29,17 | 28,62 | 28,72 | -0,97% | 29.636,00 |
| 11.06.2025 | 29,50 | 29,61 | 28,99 | 29,00 | -0,82% | 36.551,00 |
| 10.06.2025 | 29,30 | 29,45 | 29,19 | 29,24 | 0,14% | 49.277,00 |
| 09.06.2025 | 28,99 | 29,30 | 28,62 | 29,20 | 0,83% | 30.345,00 |
| 06.06.2025 | 29,64 | 29,74 | 28,86 | 28,96 | -0,65% | 100.843,00 |
| 05.06.2025 | 28,66 | 29,29 | 28,56 | 29,15 | 1,78% | 61.065,00 |
| 04.06.2025 | 28,50 | 28,72 | 28,47 | 28,64 | 0,77% | 69.626,00 |
| 03.06.2025 | 28,54 | 28,96 | 28,42 | 28,42 | -1,01% | 62.249,00 |
| 02.06.2025 | 29,20 | 29,36 | 28,38 | 28,71 | -2,84% | 40.539,00 |
| 30.05.2025 | 29,42 | 30,00 | 29,42 | 29,55 | -0,56% | 40.912,00 |
| 29.05.2025 | 29,81 | 29,86 | 29,37 | 29,72 | -0,15% | 37.010,00 |
| 28.05.2025 | 29,05 | 29,77 | 29,01 | 29,76 | 1,85% | 45.942,00 |
| 27.05.2025 | 28,95 | 29,49 | 28,70 | 29,22 | 2,17% | 40.861,00 |
| 23.05.2025 | 28,20 | 28,67 | 28,09 | 28,60 | 0,56% | 47.952,00 |