Cryolife Inc.
[WKN: 900006 | ISIN: US2289031005]
Aktienkurse
23,460$ -0,26%
Echtzeit-Aktienkurs Cryolife Inc.
Bid: Ask:

Aktienkurse zur Cryolife Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
13.01.2025 29,36 29,55 28,82 29,34 -1,84% 19.216,00
10.01.2025 29,52 29,97 29,19 29,89 -1,22% 59.506,00
08.01.2025 29,18 30,40 28,88 30,26 3,61% 41.101,00
07.01.2025 28,18 29,21 28,10 29,21 4,90% 64.412,00
06.01.2025 27,85 28,36 27,83 27,84 -0,14% 34.292,00
03.01.2025 27,97 28,56 27,88 27,88 -0,68% 32.024,00
02.01.2025 28,21 28,55 27,49 28,07 -1,89% 31.005,00
31.12.2024 28,81 29,17 28,54 28,61 0,10% 33.747,00
30.12.2024 28,63 29,02 28,52 28,58 -1,45% 15.538,00
27.12.2024 29,22 29,22 28,51 29,00 -1,02% 30.492,00
26.12.2024 28,34 29,37 28,31 29,30 2,77% 18.388,00
24.12.2024 28,25 28,55 28,24 28,51 0,81% 9.259,00
23.12.2024 28,60 28,68 28,03 28,28 -0,67% 15.094,00
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