22,570$
-4,24%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,45 | 23,11 | 22,44 | 22,57 | -4,24% | 37.374,00 |
| 28.05.2026 | 23,10 | 23,59 | 23,04 | 23,57 | 1,35% | 14.845,00 |
| 27.05.2026 | 23,31 | 23,37 | 23,31 | 23,26 | -0,79% | 925,00 |
| 26.05.2026 | 24,51 | 24,51 | 23,44 | 23,44 | -4,18% | 4.330,00 |
| 22.05.2026 | 24,93 | 24,93 | 24,44 | 24,46 | -1,87% | 11.301,00 |
| 21.05.2026 | 24,76 | 25,05 | 24,76 | 24,93 | 0,93% | 13.887,00 |
| 20.05.2026 | 24,66 | 24,66 | 24,66 | 24,70 | 0,19% | 363,00 |
| 19.05.2026 | 24,69 | 24,69 | 24,69 | 24,65 | -0,19% | 240,00 |
| 18.05.2026 | 24,67 | 24,67 | 24,67 | 24,70 | -0,18% | 403,00 |
| 15.05.2026 | 24,84 | 24,84 | 24,75 | 24,75 | -3,45% | 3.451,00 |
| 14.05.2026 | 25,71 | 25,71 | 25,57 | 25,63 | -0,60% | 3.699,00 |
| 13.05.2026 | 25,52 | 25,84 | 25,52 | 25,79 | 11,38% | 922,00 |
| 12.05.2026 | 23,92 | 23,92 | 22,47 | 23,15 | -10,70% | 114.236,00 |
| 11.05.2026 | 24,18 | 25,82 | 24,11 | 25,93 | 5,85% | 6.423,00 |
| 08.05.2026 | 24,48 | 24,50 | 24,37 | 24,49 | -2,44% | 1.371,00 |
| 07.05.2026 | 25,45 | 25,45 | 25,00 | 25,10 | -1,74% | 3.166,00 |
| 06.05.2026 | 25,48 | 25,52 | 25,47 | 25,55 | 1,42% | 1.402,00 |
| 05.05.2026 | 25,28 | 25,28 | 25,28 | 25,19 | -1,02% | 208,00 |
| 04.05.2026 | 25,48 | 25,49 | 25,45 | 25,45 | 1,58% | 1.266,00 |
| 01.05.2026 | 24,68 | 25,06 | 24,68 | 25,06 | 1,45% | 1.862,00 |
| 30.04.2026 | 24,77 | 24,77 | 24,70 | 24,70 | -28,71% | 1.707,00 |
| 29.04.2026 | 35,96 | 35,96 | 34,23 | 34,64 | -4,60% | 59.966,00 |
| 28.04.2026 | 37,26 | 37,91 | 36,00 | 36,31 | -1,86% | 41.675,00 |
| 27.04.2026 | 37,73 | 38,17 | 36,92 | 37,00 | -1,23% | 33.504,00 |
| 24.04.2026 | 37,00 | 38,17 | 36,78 | 37,46 | 0,83% | 4.267,00 |
| 23.04.2026 | 37,19 | 37,47 | 36,76 | 37,15 | 0,22% | 32.468,00 |
| 22.04.2026 | 37,11 | 37,73 | 36,66 | 37,07 | 1,39% | 33.604,00 |
| 21.04.2026 | 39,14 | 39,16 | 36,10 | 36,56 | -5,82% | 59.965,00 |
| 20.04.2026 | 37,72 | 39,09 | 37,72 | 38,82 | 2,81% | 23.948,00 |
| 17.04.2026 | 37,27 | 38,50 | 37,11 | 37,76 | 2,89% | 35.949,00 |
| 16.04.2026 | 37,19 | 37,27 | 36,53 | 36,70 | -2,03% | 37.284,00 |
| 15.04.2026 | 37,94 | 38,18 | 37,42 | 37,46 | -1,21% | 25.953,00 |
| 14.04.2026 | 38,63 | 39,07 | 37,92 | 37,92 | -1,61% | 20.854,00 |
| 13.04.2026 | 37,41 | 38,54 | 37,41 | 38,54 | 2,45% | 27.406,00 |
| 10.04.2026 | 37,52 | 37,84 | 36,93 | 37,62 | 3,04% | 50.701,00 |
| 09.04.2026 | 36,10 | 36,56 | 35,47 | 36,51 | 1,16% | 46.162,00 |
| 08.04.2026 | 35,91 | 36,26 | 35,75 | 36,09 | 2,65% | 83.780,00 |
| 07.04.2026 | 34,36 | 35,48 | 33,97 | 35,16 | 4,96% | 98.061,00 |
| 06.04.2026 | 33,78 | 33,88 | 32,84 | 33,50 | -1,96% | 33.287,00 |
| 02.04.2026 | 33,38 | 34,55 | 32,98 | 34,17 | 0,10% | 48.952,00 |
| 01.04.2026 | 36,71 | 36,71 | 33,78 | 34,14 | -6,77% | 134.951,00 |
| 31.03.2026 | 36,18 | 36,80 | 35,29 | 36,62 | 3,20% | 68.023,00 |
| 30.03.2026 | 35,06 | 35,60 | 34,70 | 35,48 | 0,62% | 76.702,00 |
| 27.03.2026 | 36,03 | 36,48 | 35,10 | 35,26 | -3,08% | 26.644,00 |
| 26.03.2026 | 35,95 | 36,95 | 35,95 | 36,38 | 1,14% | 52.342,00 |
| 25.03.2026 | 35,69 | 36,51 | 35,46 | 35,97 | 0,59% | 32.595,00 |
| 24.03.2026 | 35,09 | 35,90 | 34,77 | 35,76 | -0,06% | 50.380,00 |
| 23.03.2026 | 35,29 | 36,22 | 35,14 | 35,78 | 1,19% | 43.118,00 |
| 20.03.2026 | 36,42 | 36,42 | 35,07 | 35,36 | -3,31% | 53.594,00 |
| 19.03.2026 | 36,86 | 36,94 | 36,06 | 36,57 | -0,33% | 52.019,00 |
| 18.03.2026 | 37,47 | 37,47 | 36,60 | 36,69 | -2,06% | 42.985,00 |
| 17.03.2026 | 38,01 | 38,07 | 37,44 | 37,46 | 0,03% | 35.801,00 |
| 16.03.2026 | 37,01 | 37,98 | 36,59 | 37,45 | 2,93% | 36.854,00 |
| 13.03.2026 | 36,56 | 36,81 | 35,73 | 36,39 | 0,85% | 49.215,00 |
| 12.03.2026 | 36,50 | 36,50 | 35,41 | 36,08 | -0,80% | 41.049,00 |
| 11.03.2026 | 35,04 | 36,50 | 35,04 | 36,37 | 1,22% | 21.222,00 |
| 10.03.2026 | 34,99 | 36,29 | 34,99 | 35,93 | -0,44% | 41.877,00 |
| 09.03.2026 | 36,61 | 36,66 | 35,45 | 36,09 | -2,56% | 75.143,00 |
| 06.03.2026 | 37,07 | 37,23 | 36,04 | 37,04 | -2,14% | 69.832,00 |
| 05.03.2026 | 38,30 | 38,31 | 37,23 | 37,85 | -1,59% | 41.256,00 |
| 04.03.2026 | 37,51 | 38,66 | 37,51 | 38,46 | -0,39% | 44.289,00 |
| 03.03.2026 | 38,04 | 38,63 | 36,61 | 38,61 | 0,23% | 192.544,00 |
| 02.03.2026 | 37,98 | 38,68 | 37,51 | 38,52 | -0,03% | 36.200,00 |
| 27.02.2026 | 38,48 | 38,55 | 37,16 | 38,53 | 1,18% | 134.177,00 |
| 26.02.2026 | 35,66 | 38,13 | 35,66 | 38,08 | 6,46% | 51.454,00 |
| 25.02.2026 | 35,98 | 35,98 | 34,87 | 35,77 | 1,16% | 20.309,00 |
| 24.02.2026 | 37,10 | 37,10 | 35,06 | 35,36 | -5,35% | 97.866,00 |
| 23.02.2026 | 38,80 | 38,80 | 37,16 | 37,36 | -2,68% | 23.768,00 |
| 20.02.2026 | 37,85 | 38,66 | 37,82 | 38,39 | 1,00% | 70.106,00 |
| 19.02.2026 | 37,69 | 38,01 | 37,14 | 38,01 | 1,20% | 120.088,00 |
| 18.02.2026 | 37,21 | 37,72 | 36,68 | 37,56 | 2,93% | 43.713,00 |
| 17.02.2026 | 36,68 | 36,98 | 35,76 | 36,49 | 0,39% | 114.502,00 |
| 13.02.2026 | 34,83 | 39,05 | 34,83 | 36,35 | -10,71% | 177.613,00 |
| 12.02.2026 | 40,16 | 40,87 | 39,62 | 40,71 | 1,50% | 73.317,00 |
| 11.02.2026 | 40,38 | 40,65 | 39,27 | 40,11 | -0,67% | 38.883,00 |
| 10.02.2026 | 40,00 | 41,00 | 39,96 | 40,38 | 1,89% | 84.434,00 |
| 09.02.2026 | 39,26 | 39,92 | 39,09 | 39,63 | 0,23% | 53.516,00 |
| 06.02.2026 | 39,55 | 39,76 | 39,36 | 39,54 | 0,08% | 34.538,00 |
| 05.02.2026 | 40,08 | 40,59 | 39,35 | 39,51 | -1,47% | 314.942,00 |
| 04.02.2026 | 41,40 | 41,40 | 40,02 | 40,10 | -3,70% | 57.016,00 |
| 03.02.2026 | 41,26 | 41,77 | 40,26 | 41,64 | 1,14% | 44.776,00 |
| 02.02.2026 | 40,46 | 41,73 | 40,42 | 41,17 | 0,96% | 29.875,00 |
| 30.01.2026 | 40,79 | 41,06 | 40,07 | 40,78 | 1,04% | 60.232,00 |
| 29.01.2026 | 41,26 | 41,52 | 40,29 | 40,36 | -2,37% | 45.358,00 |
| 28.01.2026 | 42,01 | 42,01 | 41,33 | 41,34 | -0,19% | 41.836,00 |
| 27.01.2026 | 42,03 | 42,95 | 41,20 | 41,42 | -3,81% | 39.335,00 |
| 26.01.2026 | 42,88 | 43,44 | 42,80 | 43,06 | 0,09% | 17.928,00 |
| 23.01.2026 | 43,67 | 43,89 | 42,51 | 43,02 | -2,00% | 26.319,00 |
| 22.01.2026 | 44,92 | 45,29 | 43,62 | 43,90 | -0,88% | 37.249,00 |
| 21.01.2026 | 43,60 | 44,77 | 43,47 | 44,29 | 1,65% | 35.532,00 |
| 20.01.2026 | 43,27 | 43,82 | 42,97 | 43,57 | 0,53% | 58.902,00 |
| 16.01.2026 | 43,31 | 43,90 | 43,06 | 43,34 | 0,27% | 30.710,00 |
| 15.01.2026 | 42,59 | 43,52 | 42,36 | 43,23 | 1,80% | 40.407,00 |
| 14.01.2026 | 42,65 | 43,12 | 41,85 | 42,46 | -0,72% | 50.247,00 |
| 13.01.2026 | 42,36 | 42,91 | 41,84 | 42,77 | -0,16% | 29.045,00 |
| 12.01.2026 | 44,01 | 44,01 | 42,79 | 42,84 | -3,21% | 17.847,00 |
| 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 |