28,470$
1,64%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 26,93 | 26,94 | 26,59 | 26,74 | -0,59% | 28.471,00 |
| 16.10.2024 | 26,44 | 27,04 | 26,44 | 26,90 | 1,89% | 33.861,00 |
| 15.10.2024 | 26,37 | 26,97 | 26,37 | 26,40 | 0,84% | 28.606,00 |
| 14.10.2024 | 25,73 | 26,49 | 25,73 | 26,18 | 1,04% | 25.635,00 |
| 11.10.2024 | 25,49 | 26,00 | 25,49 | 25,91 | 1,85% | 33.035,00 |
| 10.10.2024 | 25,05 | 25,51 | 24,83 | 25,44 | -0,35% | 23.255,00 |
| 09.10.2024 | 25,54 | 25,90 | 25,44 | 25,53 | -0,62% | 36.229,00 |
| 08.10.2024 | 25,94 | 26,22 | 25,53 | 25,69 | -0,12% | 42.743,00 |
| 07.10.2024 | 26,36 | 26,36 | 25,35 | 25,72 | -2,76% | 21.193,00 |
| 04.10.2024 | 26,10 | 26,56 | 26,10 | 26,45 | 2,01% | 21.926,00 |
| 03.10.2024 | 26,08 | 26,29 | 25,66 | 25,93 | -1,58% | 42.799,00 |
| 02.10.2024 | 26,38 | 26,56 | 26,18 | 26,35 | 0,32% | 42.860,00 |
| 01.10.2024 | 26,68 | 26,70 | 25,94 | 26,26 | -1,35% | 45.211,00 |
| 30.09.2024 | 26,91 | 27,60 | 26,31 | 26,62 | -0,89% | 14.039,00 |
| 27.09.2024 | 25,92 | 27,32 | 25,83 | 26,86 | 4,27% | 63.679,00 |
| 26.09.2024 | 25,55 | 25,90 | 25,55 | 25,76 | 1,62% | 76.784,00 |
| 25.09.2024 | 25,44 | 25,44 | 24,96 | 25,35 | -0,55% | 28.603,00 |
| 24.09.2024 | 25,27 | 25,60 | 25,08 | 25,49 | 0,95% | 33.178,00 |
| 23.09.2024 | 25,29 | 25,63 | 25,09 | 25,25 | 0,24% | 22.853,00 |
| 20.09.2024 | 25,21 | 25,70 | 25,04 | 25,19 | 0,32% | 46.516,00 |
| 19.09.2024 | 25,37 | 25,37 | 24,95 | 25,11 | 0,64% | 24.277,00 |
| 18.09.2024 | 24,98 | 25,71 | 24,95 | 24,95 | -1,05% | 33.602,00 |
| 17.09.2024 | 25,69 | 26,03 | 25,13 | 25,22 | -0,53% | 35.716,00 |
| 16.09.2024 | 25,63 | 25,63 | 25,16 | 25,35 | 0,44% | 14.513,00 |
| 13.09.2024 | 25,45 | 25,84 | 25,16 | 25,24 | 1,90% | 39.234,00 |
| 12.09.2024 | 24,70 | 25,14 | 24,44 | 24,77 | 1,64% | 48.234,00 |
| 11.09.2024 | 24,20 | 24,63 | 23,85 | 24,37 | -0,20% | 31.714,00 |
| 10.09.2024 | 24,50 | 24,70 | 24,19 | 24,42 | 0,25% | 37.036,00 |
| 09.09.2024 | 25,00 | 25,10 | 24,05 | 24,36 | -3,06% | 32.055,00 |
| 06.09.2024 | 25,52 | 25,78 | 24,75 | 25,13 | -1,91% | 65.843,00 |
| 05.09.2024 | 25,57 | 25,89 | 25,40 | 25,62 | -0,70% | 34.727,00 |
| 04.09.2024 | 26,26 | 26,26 | 25,39 | 25,80 | -1,49% | 36.128,00 |
| 03.09.2024 | 27,03 | 27,07 | 25,70 | 26,19 | -3,43% | 30.638,00 |
| 30.08.2024 | 27,12 | 27,17 | 26,67 | 27,12 | 0,93% | 23.151,00 |
| 29.08.2024 | 26,55 | 27,08 | 26,45 | 26,87 | 1,40% | 26.739,00 |
| 28.08.2024 | 26,78 | 26,82 | 26,48 | 26,50 | 0,15% | 30.111,00 |
| 27.08.2024 | 26,24 | 26,66 | 26,18 | 26,46 | -0,41% | 18.142,00 |
| 26.08.2024 | 26,45 | 26,75 | 26,32 | 26,57 | 1,43% | 27.474,00 |
| 23.08.2024 | 25,55 | 26,55 | 25,54 | 26,20 | 2,60% | 39.261,00 |
| 22.08.2024 | 25,55 | 25,76 | 25,30 | 25,53 | 0,83% | 37.338,00 |
| 21.08.2024 | 25,28 | 25,61 | 24,89 | 25,32 | 1,44% | 28.588,00 |
| 20.08.2024 | 25,23 | 25,25 | 24,83 | 24,96 | -0,95% | 31.094,00 |
| 19.08.2024 | 25,01 | 25,44 | 24,89 | 25,20 | 0,64% | 19.597,00 |
| 16.08.2024 | 25,41 | 25,48 | 24,98 | 25,04 | -0,75% | 26.345,00 |
| 15.08.2024 | 24,73 | 25,90 | 24,71 | 25,23 | 2,90% | 63.896,00 |
| 14.08.2024 | 25,16 | 25,16 | 24,02 | 24,52 | -2,31% | 61.060,00 |
| 13.08.2024 | 25,37 | 25,38 | 24,74 | 25,10 | -0,02% | 50.199,00 |
| 12.08.2024 | 24,77 | 25,24 | 24,43 | 25,11 | 0,99% | 42.371,00 |
| 09.08.2024 | 26,00 | 26,76 | 24,20 | 24,86 | -1,70% | 51.309,00 |
| 08.08.2024 | 25,45 | 25,86 | 25,04 | 25,29 | 0,44% | 44.005,00 |
| 07.08.2024 | 25,60 | 25,60 | 24,62 | 25,18 | -0,79% | 120.813,00 |
| 06.08.2024 | 24,96 | 25,86 | 24,94 | 25,38 | 1,46% | 52.840,00 |
| 05.08.2024 | 24,19 | 25,19 | 23,91 | 25,02 | -4,12% | 68.157,00 |
| 02.08.2024 | 26,27 | 26,27 | 25,53 | 26,09 | -2,47% | 119.734,00 |
| 01.08.2024 | 27,14 | 27,30 | 26,16 | 26,75 | -1,62% | 42.786,00 |