44,390$
-0,87%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 44,54 | 45,21 | 44,18 | 44,26 | -1,16% | 36.272,00 |
| 08.01.2026 | 44,97 | 45,08 | 44,50 | 44,78 | -0,60% | 33.166,00 |
| 07.01.2026 | 45,18 | 45,55 | 44,34 | 45,05 | -0,57% | 35.216,00 |
| 06.01.2026 | 44,28 | 45,93 | 44,19 | 45,31 | 1,57% | 43.026,00 |
| 05.01.2026 | 44,70 | 44,70 | 44,05 | 44,61 | 0,04% | 18.940,00 |
| 02.01.2026 | 45,98 | 45,98 | 43,96 | 44,59 | -2,32% | 44.334,00 |
| 31.12.2025 | 46,41 | 46,41 | 45,62 | 45,65 | -0,57% | 31.338,00 |
| 30.12.2025 | 46,51 | 46,51 | 45,70 | 45,91 | -0,97% | 17.674,00 |
| 29.12.2025 | 46,30 | 46,59 | 45,81 | 46,36 | 0,09% | 14.561,00 |
| 26.12.2025 | 47,28 | 47,28 | 45,80 | 46,32 | -1,22% | 25.386,00 |
| 24.12.2025 | 47,46 | 47,69 | 46,58 | 46,89 | -0,61% | 23.081,00 |
| 23.12.2025 | 46,92 | 47,77 | 46,44 | 47,18 | 0,62% | 50.350,00 |
| 22.12.2025 | 45,36 | 47,07 | 45,36 | 46,89 | 0,62% | 23.582,00 |
| 19.12.2025 | 46,81 | 47,30 | 46,47 | 46,60 | -1,10% | 39.098,00 |
| 18.12.2025 | 47,25 | 48,17 | 46,96 | 47,12 | -0,30% | 30.515,00 |
| 17.12.2025 | 46,87 | 48,20 | 46,87 | 47,26 | 2,74% | 62.131,00 |
| 16.12.2025 | 44,83 | 46,44 | 44,83 | 46,00 | 1,25% | 31.098,00 |
| 15.12.2025 | 45,33 | 45,53 | 45,15 | 45,43 | 0,64% | 30.575,00 |
| 12.12.2025 | 45,41 | 45,60 | 44,92 | 45,14 | -0,68% | 35.155,00 |
| 11.12.2025 | 44,77 | 45,84 | 44,66 | 45,45 | 2,72% | 53.587,00 |
| 10.12.2025 | 43,43 | 44,45 | 43,34 | 44,25 | 2,32% | 43.156,00 |
| 09.12.2025 | 44,53 | 44,92 | 43,20 | 43,24 | -1,86% | 30.301,00 |
| 08.12.2025 | 44,48 | 44,78 | 44,00 | 44,06 | -1,17% | 55.066,00 |
| 05.12.2025 | 45,43 | 45,46 | 44,47 | 44,58 | -1,78% | 20.741,00 |
| 04.12.2025 | 45,38 | 46,04 | 45,12 | 45,39 | -0,13% | 44.407,00 |
| 03.12.2025 | 45,10 | 45,91 | 45,06 | 45,45 | 0,22% | 31.937,00 |
| 02.12.2025 | 46,53 | 46,53 | 45,32 | 45,35 | -1,52% | 27.938,00 |
| 01.12.2025 | 46,27 | 46,92 | 45,70 | 46,05 | -1,31% | 12.602,00 |
| 28.11.2025 | 46,70 | 47,27 | 46,66 | 46,66 | 0,30% | 14.607,00 |
| 26.11.2025 | 46,73 | 47,06 | 46,45 | 46,52 | -0,62% | 74.551,00 |
| 25.11.2025 | 46,24 | 47,26 | 46,22 | 46,81 | 2,21% | 28.252,00 |
| 24.11.2025 | 45,70 | 46,25 | 45,14 | 45,80 | 1,55% | 30.149,00 |
| 21.11.2025 | 43,86 | 45,53 | 43,76 | 45,10 | 2,49% | 64.418,00 |
| 20.11.2025 | 44,75 | 44,99 | 43,89 | 44,01 | -1,40% | 37.247,00 |
| 19.11.2025 | 45,03 | 45,35 | 44,52 | 44,63 | -0,52% | 41.706,00 |
| 18.11.2025 | 45,25 | 45,73 | 44,77 | 44,87 | -0,61% | 48.774,00 |
| 17.11.2025 | 45,24 | 46,47 | 44,87 | 45,14 | -1,29% | 50.461,00 |
| 14.11.2025 | 44,76 | 45,88 | 44,26 | 45,73 | 0,44% | 55.432,00 |
| 13.11.2025 | 47,24 | 47,75 | 45,23 | 45,53 | -4,42% | 59.033,00 |
| 12.11.2025 | 46,71 | 47,99 | 46,46 | 47,64 | 1,87% | 42.896,00 |
| 11.11.2025 | 45,34 | 46,94 | 45,34 | 46,76 | 4,17% | 32.537,00 |
| 10.11.2025 | 44,86 | 45,52 | 44,00 | 44,89 | 0,34% | 34.324,00 |
| 07.11.2025 | 47,24 | 47,24 | 44,72 | 44,74 | -6,01% | 56.299,00 |
| 06.11.2025 | 45,98 | 47,70 | 45,77 | 47,60 | 2,19% | 78.583,00 |
| 05.11.2025 | 45,51 | 47,00 | 45,34 | 46,58 | 1,95% | 40.331,00 |
| 04.11.2025 | 45,42 | 46,54 | 45,42 | 45,69 | -0,13% | 35.506,00 |
| 03.11.2025 | 45,29 | 45,99 | 44,22 | 45,75 | 0,70% | 33.988,00 |
| 31.10.2025 | 45,52 | 45,96 | 45,29 | 45,43 | -0,63% | 38.228,00 |
| 30.10.2025 | 45,24 | 45,98 | 45,00 | 45,72 | 1,49% | 35.054,00 |
| 29.10.2025 | 45,01 | 45,64 | 44,70 | 45,05 | -0,55% | 26.441,00 |
| 28.10.2025 | 44,69 | 45,59 | 44,48 | 45,30 | 1,12% | 66.358,00 |
| 27.10.2025 | 43,70 | 44,95 | 43,21 | 44,80 | 3,20% | 34.722,00 |
| 24.10.2025 | 43,56 | 43,87 | 43,14 | 43,41 | 0,12% | 33.185,00 |
| 23.10.2025 | 43,15 | 43,47 | 42,63 | 43,36 | -0,23% | 29.846,00 |
| 22.10.2025 | 42,41 | 43,50 | 42,36 | 43,46 | 2,62% | 54.964,00 |
| 21.10.2025 | 42,44 | 42,62 | 42,01 | 42,35 | 0,67% | 19.883,00 |
| 17.10.2025 | 41,06 | 42,11 | 41,06 | 42,07 | 1,35% | 20.773,00 |
| 16.10.2025 | 41,77 | 42,42 | 41,49 | 41,51 | -0,14% | 21.356,00 |
| 15.10.2025 | 41,32 | 41,69 | 40,90 | 41,57 | 1,49% | 22.645,00 |
| 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 |