28,960$
-0,65%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 24,09 | 24,49 | 24,04 | 24,07 | -0,21% | 41.125,00 |
| 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 |