10,550$
0,48%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 10,70 | 10,83 | 10,47 | 10,55 | 0,48% | 38.124,00 |
| 08.01.2026 | 10,55 | 10,69 | 10,39 | 10,50 | -1,50% | 330.724,00 |
| 07.01.2026 | 9,96 | 10,90 | 9,95 | 10,66 | 6,49% | 592.804,00 |
| 06.01.2026 | 9,83 | 10,22 | 9,77 | 10,01 | 1,83% | 359.905,00 |
| 05.01.2026 | 9,60 | 9,92 | 9,47 | 9,83 | 2,82% | 301.447,00 |
| 02.01.2026 | 9,70 | 9,87 | 9,44 | 9,56 | -0,42% | 289.332,00 |
| 31.12.2025 | 9,66 | 9,87 | 9,53 | 9,60 | -0,41% | 264.449,00 |
| 30.12.2025 | 9,51 | 9,67 | 9,40 | 9,64 | 0,94% | 271.549,00 |
| 29.12.2025 | 9,57 | 9,69 | 9,42 | 9,55 | -1,14% | 291.805,00 |
| 26.12.2025 | 9,75 | 9,80 | 9,55 | 9,66 | -1,13% | 255.829,00 |
| 24.12.2025 | 9,72 | 9,95 | 9,65 | 9,77 | 0,31% | 114.759,00 |
| 23.12.2025 | 9,70 | 9,77 | 9,57 | 9,74 | -0,10% | 326.397,00 |
| 22.12.2025 | 9,47 | 9,93 | 9,45 | 9,75 | 3,50% | 449.461,00 |
| 19.12.2025 | 9,47 | 9,55 | 9,32 | 9,42 | -0,21% | 571.883,00 |
| 18.12.2025 | 9,44 | 9,67 | 9,38 | 9,44 | 1,29% | 330.240,00 |
| 17.12.2025 | 9,25 | 9,49 | 9,08 | 9,32 | 0,76% | 546.912,00 |
| 16.12.2025 | 9,23 | 9,37 | 9,09 | 9,25 | 0,22% | 610.870,00 |
| 15.12.2025 | 9,46 | 9,64 | 9,09 | 9,23 | -1,81% | 564.179,00 |
| 12.12.2025 | 9,66 | 9,69 | 9,30 | 9,40 | -2,49% | 655.483,00 |
| 11.12.2025 | 9,96 | 10,14 | 9,60 | 9,64 | -4,17% | 591.719,00 |
| 10.12.2025 | 9,95 | 10,30 | 9,80 | 10,06 | 0,70% | 773.551,00 |
| 09.12.2025 | 9,52 | 10,15 | 9,52 | 9,99 | 4,44% | 609.680,00 |
| 08.12.2025 | 9,62 | 9,75 | 9,43 | 9,57 | 0,26% | 654.646,00 |
| 05.12.2025 | 9,90 | 9,90 | 9,36 | 9,54 | -3,44% | 495.084,00 |
| 04.12.2025 | 9,38 | 9,90 | 9,08 | 9,88 | 5,27% | 476.621,00 |
| 03.12.2025 | 9,19 | 9,49 | 9,17 | 9,39 | 1,90% | 435.826,00 |
| 02.12.2025 | 9,21 | 9,34 | 9,06 | 9,21 | -0,05% | 485.730,00 |
| 01.12.2025 | 9,39 | 9,45 | 9,15 | 9,22 | -4,21% | 568.856,00 |
| 28.11.2025 | 9,60 | 9,72 | 9,36 | 9,62 | 0,21% | 265.628,00 |
| 26.11.2025 | 9,68 | 9,70 | 9,46 | 9,60 | -0,93% | 423.689,00 |
| 25.11.2025 | 9,51 | 9,70 | 9,45 | 9,69 | 2,11% | 708.269,00 |
| 24.11.2025 | 8,79 | 9,51 | 8,67 | 9,49 | 8,09% | 694.852,00 |
| 21.11.2025 | 8,36 | 8,86 | 8,34 | 8,78 | 4,90% | 1.427.765,00 |
| 20.11.2025 | 8,64 | 8,84 | 8,27 | 8,37 | -1,06% | 530.672,00 |
| 19.11.2025 | 8,40 | 8,58 | 8,26 | 8,46 | 0,83% | 394.672,00 |
| 18.11.2025 | 8,45 | 8,53 | 8,15 | 8,39 | -1,41% | 695.899,00 |
| 17.11.2025 | 8,59 | 8,79 | 8,39 | 8,51 | -1,85% | 414.064,00 |
| 14.11.2025 | 8,57 | 8,80 | 8,45 | 8,67 | -1,03% | 464.051,00 |
| 13.11.2025 | 8,72 | 8,84 | 8,64 | 8,76 | -0,79% | 713.576,00 |
| 12.11.2025 | 8,86 | 9,07 | 8,71 | 8,83 | -0,23% | 402.232,00 |
| 11.11.2025 | 8,56 | 8,95 | 8,54 | 8,85 | 3,75% | 1.088.040,00 |
| 10.11.2025 | 8,58 | 8,67 | 8,40 | 8,53 | 1,79% | 357.096,00 |
| 07.11.2025 | 8,22 | 8,49 | 8,14 | 8,38 | 0,60% | 494.756,00 |
| 06.11.2025 | 8,52 | 8,69 | 8,13 | 8,33 | -2,17% | 472.972,00 |
| 05.11.2025 | 9,10 | 9,59 | 8,28 | 8,52 | -7,65% | 1.514.563,00 |
| 04.11.2025 | 8,80 | 9,30 | 8,69 | 9,22 | 1,99% | 1.311.419,00 |
| 03.11.2025 | 9,26 | 9,43 | 8,84 | 9,04 | -2,16% | 658.917,00 |
| 31.10.2025 | 9,00 | 9,36 | 8,89 | 9,24 | 2,67% | 398.272,00 |
| 30.10.2025 | 9,19 | 9,55 | 8,99 | 9,00 | -2,70% | 563.779,00 |
| 29.10.2025 | 9,01 | 9,62 | 8,95 | 9,25 | 2,32% | 747.417,00 |
| 28.10.2025 | 10,43 | 10,43 | 9,02 | 9,04 | -13,08% | 1.712.993,00 |
| 27.10.2025 | 10,77 | 10,78 | 10,21 | 10,40 | -3,35% | 628.972,00 |
| 24.10.2025 | 10,73 | 11,11 | 10,60 | 10,76 | 1,22% | 663.860,00 |
| 23.10.2025 | 10,10 | 10,67 | 10,01 | 10,63 | 5,25% | 386.119,00 |
| 22.10.2025 | 10,05 | 10,19 | 9,70 | 10,10 | -0,49% | 668.506,00 |
| 21.10.2025 | 10,55 | 10,66 | 10,13 | 10,15 | -3,70% | 412.200,00 |
| 20.10.2025 | 10,35 | 10,61 | 10,14 | 10,54 | 4,15% | 451.233,00 |
| 17.10.2025 | 10,70 | 10,86 | 9,65 | 10,12 | -5,51% | 1.714.562,00 |
| 16.10.2025 | 10,06 | 11,44 | 9,74 | 10,71 | 6,89% | 2.909.529,00 |
| 15.10.2025 | 9,51 | 10,19 | 9,51 | 10,02 | 7,51% | 828.727,00 |
| 14.10.2025 | 9,23 | 9,48 | 9,18 | 9,32 | -0,85% | 296.225,00 |
| 13.10.2025 | 9,47 | 9,75 | 9,27 | 9,40 | 1,08% | 341.719,00 |
| 10.10.2025 | 10,06 | 10,06 | 9,26 | 9,30 | -6,44% | 492.451,00 |
| 09.10.2025 | 10,06 | 10,27 | 9,93 | 9,94 | -1,19% | 369.483,00 |
| 08.10.2025 | 9,79 | 10,25 | 9,74 | 10,06 | 2,65% | 351.516,00 |
| 07.10.2025 | 10,09 | 10,25 | 9,72 | 9,80 | -1,80% | 484.303,00 |
| 06.10.2025 | 9,74 | 10,01 | 9,55 | 9,98 | 3,21% | 648.561,00 |
| 03.10.2025 | 9,61 | 9,94 | 9,61 | 9,67 | 3,31% | 69.516,00 |
| 02.10.2025 | 9,52 | 9,60 | 9,28 | 9,36 | -1,47% | 380.552,00 |
| 01.10.2025 | 9,48 | 9,81 | 9,41 | 9,50 | 0,32% | 514.934,00 |
| 30.09.2025 | 9,37 | 9,52 | 9,09 | 9,47 | 0,64% | 455.049,00 |
| 29.09.2025 | 9,24 | 9,50 | 9,07 | 9,41 | 2,28% | 532.673,00 |
| 26.09.2025 | 9,57 | 9,74 | 9,18 | 9,20 | -2,54% | 496.144,00 |
| 25.09.2025 | 9,37 | 9,51 | 9,21 | 9,44 | -1,26% | 483.912,00 |
| 24.09.2025 | 9,68 | 9,82 | 9,43 | 9,56 | -2,55% | 462.119,00 |
| 23.09.2025 | 10,30 | 10,30 | 9,76 | 9,81 | -3,16% | 416.138,00 |
| 22.09.2025 | 9,93 | 10,19 | 9,62 | 10,13 | 1,60% | 480.700,00 |
| 19.09.2025 | 10,05 | 10,06 | 9,52 | 9,97 | -0,80% | 786.394,00 |
| 18.09.2025 | 9,70 | 10,43 | 9,53 | 10,05 | 13,30% | 1.023.831,00 |
| 17.09.2025 | 9,02 | 9,22 | 8,78 | 8,87 | -1,33% | 541.474,00 |
| 16.09.2025 | 8,82 | 9,13 | 8,57 | 8,99 | 2,51% | 519.703,00 |
| 15.09.2025 | 8,68 | 8,79 | 8,55 | 8,77 | 1,50% | 779.722,00 |
| 12.09.2025 | 9,42 | 9,45 | 8,53 | 8,64 | -8,76% | 1.081.497,00 |
| 11.09.2025 | 9,49 | 9,88 | 9,45 | 9,47 | -1,25% | 534.466,00 |
| 10.09.2025 | 9,81 | 10,06 | 9,58 | 9,59 | -2,64% | 638.460,00 |
| 09.09.2025 | 9,91 | 10,08 | 9,65 | 9,85 | -1,89% | 645.314,00 |
| 08.09.2025 | 10,38 | 10,46 | 9,85 | 10,04 | -3,00% | 807.663,00 |
| 05.09.2025 | 8,92 | 10,39 | 8,85 | 10,35 | 16,95% | 1.057.381,00 |
| 04.09.2025 | 8,52 | 8,91 | 8,13 | 8,85 | 4,12% | 732.371,00 |
| 03.09.2025 | 8,79 | 8,90 | 8,34 | 8,50 | -3,52% | 459.724,00 |
| 02.09.2025 | 8,62 | 8,95 | 8,44 | 8,81 | -0,56% | 776.532,00 |
| 29.08.2025 | 8,70 | 8,90 | 8,67 | 8,86 | 1,96% | 518.536,00 |
| 28.08.2025 | 8,78 | 9,00 | 8,57 | 8,69 | -0,91% | 314.386,00 |
| 27.08.2025 | 8,78 | 8,95 | 8,66 | 8,77 | -0,23% | 304.003,00 |
| 26.08.2025 | 8,86 | 9,05 | 8,71 | 8,79 | -0,23% | 252.453,00 |
| 25.08.2025 | 8,94 | 9,01 | 8,66 | 8,81 | -1,78% | 339.961,00 |
| 22.08.2025 | 8,58 | 9,14 | 8,56 | 8,97 | 5,53% | 441.342,00 |
| 21.08.2025 | 8,57 | 8,86 | 8,44 | 8,50 | -1,85% | 514.783,00 |
| 20.08.2025 | 8,57 | 8,88 | 8,39 | 8,66 | -0,69% | 469.712,00 |
| 19.08.2025 | 8,81 | 8,92 | 8,47 | 8,72 | -0,80% | 434.173,00 |