Cryolife Inc.
[WKN: 900006 | ISIN: US2289031005]
Aktienkurse
41,000$ 25,27%
Echtzeit-Aktienkurs Cryolife Inc.
Bid: Ask:

Aktienkurse zur Cryolife Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
22.05.2025 28,36 28,70 28,11 28,44 -0,42% 46.904,00
21.05.2025 28,97 29,00 28,46 28,56 -1,99% 37.576,00
20.05.2025 29,62 29,62 28,94 29,14 -1,90% 48.408,00
19.05.2025 29,32 29,72 29,23 29,71 0,66% 33.039,00
16.05.2025 28,90 29,51 28,87 29,51 1,97% 63.545,00
15.05.2025 28,99 29,10 28,55 28,94 -0,14% 60.614,00
14.05.2025 28,87 29,23 28,76 28,98 0,28% 33.535,00
13.05.2025 28,97 29,10 28,66 28,90 0,56% 20.985,00
12.05.2025 29,20 29,27 28,61 28,74 -0,64% 70.208,00
09.05.2025 28,58 29,28 28,54 28,92 1,42% 44.967,00
08.05.2025 28,56 29,14 28,21 28,52 0,53% 78.651,00
07.05.2025 27,55 28,64 26,95 28,37 3,35% 94.303,00
06.05.2025 24,54 27,72 24,54 27,45 15,58% 221.545,00
05.05.2025 23,09 23,86 23,09 23,75 1,71% 60.152,00
02.05.2025 23,60 23,66 23,22 23,35 0,00% 61.861,00
01.05.2025 23,55 23,57 23,06 23,35 -1,52% 44.584,00
30.04.2025 23,74 23,82 23,48 23,71 -1,17% 41.029,00
29.04.2025 23,76 24,22 23,65 23,99 1,16% 30.065,00
28.04.2025 23,99 24,01 23,47 23,71 -0,36% 32.728,00
25.04.2025 23,74 23,92 23,54 23,80 -0,04% 35.160,00
24.04.2025 23,89 24,30 23,81 23,81 0,13% 38.175,00
23.04.2025 24,15 24,28 23,66 23,78 2,19% 46.107,00
22.04.2025 22,92 23,44 22,69 23,27 3,10% 31.062,00
21.04.2025 22,66 22,67 22,23 22,57 -1,53% 23.670,00
17.04.2025 23,02 23,17 22,82 22,92 -0,78% 28.798,00
16.04.2025 22,97 23,10 22,72 23,10 0,26% 32.738,00
15.04.2025 23,22 23,43 22,89 23,04 -0,35% 42.876,00
14.04.2025 23,54 23,80 23,03 23,12 -1,03% 50.496,00
11.04.2025 23,41 23,53 22,76 23,36 -0,76% 65.742,00
10.04.2025 23,55 23,62 22,69 23,54 -1,59% 39.771,00
09.04.2025 21,47 24,51 21,47 23,92 7,65% 158.420,00
08.04.2025 23,53 23,71 21,98 22,22 -3,81% 87.101,00
07.04.2025 22,29 23,90 22,17 23,10 -0,52% 68.650,00
04.04.2025 23,78 23,78 22,72 23,22 -3,83% 118.145,00
03.04.2025 24,25 24,91 24,06 24,15 -3,61% 50.441,00
02.04.2025 24,56 25,07 24,45 25,05 1,54% 62.477,00
01.04.2025 24,46 24,98 24,32 24,67 0,37% 104.925,00
31.03.2025 23,95 24,77 23,93 24,58 1,36% 44.723,00
28.03.2025 24,41 24,50 23,97 24,25 -0,98% 46.219,00
27.03.2025 24,66 25,01 24,47 24,49 -0,85% 32.038,00
26.03.2025 24,48 24,76 24,44 24,70 0,20% 30.676,00
25.03.2025 24,93 24,98 24,60 24,65 -1,44% 42.558,00
24.03.2025 24,89 25,04 24,64 25,01 2,37% 34.497,00
21.03.2025 24,07 24,61 24,07 24,43 1,08% 70.335,00
20.03.2025 23,94 24,35 23,94 24,17 -0,84% 52.251,00
19.03.2025 24,26 24,65 24,19 24,38 0,89% 23.160,00
18.03.2025 24,13 24,48 23,93 24,16 0,37% 50.217,00