5,755$
-2,29%
Echtzeit-Aktienkurs CryoPort
Bid:
Ask:
Aktienkurse zur CryoPort Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 5,89 | 5,93 | 5,62 | 5,76 | -2,21% | 379.786,00 |
| 24.04.2025 | 5,59 | 5,98 | 5,46 | 5,89 | 5,37% | 555.691,00 |
| 23.04.2025 | 5,76 | 6,05 | 5,54 | 5,59 | 0,54% | 398.734,00 |
| 22.04.2025 | 5,63 | 5,76 | 5,45 | 5,56 | 0,72% | 402.933,00 |
| 21.04.2025 | 5,42 | 5,53 | 5,21 | 5,52 | -0,45% | 358.389,00 |
| 17.04.2025 | 5,53 | 5,65 | 5,42 | 5,55 | -1,16% | 406.571,00 |
| 16.04.2025 | 5,48 | 5,73 | 5,34 | 5,61 | -0,18% | 546.647,00 |
| 15.04.2025 | 5,53 | 5,92 | 5,46 | 5,62 | -0,71% | 469.597,00 |
| 14.04.2025 | 5,86 | 5,97 | 5,40 | 5,66 | -1,91% | 367.731,00 |
| 11.04.2025 | 5,24 | 5,79 | 5,11 | 5,77 | 10,11% | 401.488,00 |
| 10.04.2025 | 5,36 | 5,59 | 5,01 | 5,24 | -2,24% | 544.241,00 |
| 09.04.2025 | 4,88 | 5,96 | 4,63 | 5,36 | 8,28% | 790.801,00 |
| 08.04.2025 | 5,67 | 5,74 | 4,86 | 4,95 | -9,75% | 510.209,00 |
| 07.04.2025 | 5,07 | 5,74 | 4,89 | 5,49 | 2,62% | 500.078,00 |
| 04.04.2025 | 5,19 | 5,35 | 4,86 | 5,35 | -1,57% | 711.747,00 |
| 03.04.2025 | 5,85 | 5,97 | 5,40 | 5,43 | -11,85% | 439.715,00 |
| 02.04.2025 | 6,00 | 6,34 | 5,76 | 6,16 | 1,15% | 342.270,00 |
| 01.04.2025 | 6,09 | 6,40 | 5,82 | 6,09 | 0,25% | 624.601,00 |
| 31.03.2025 | 6,55 | 7,00 | 5,98 | 6,08 | -0,25% | 1.240.235,00 |
| 28.03.2025 | 6,20 | 6,20 | 5,90 | 6,09 | -2,40% | 272.876,00 |
| 27.03.2025 | 6,18 | 6,60 | 6,03 | 6,24 | 0,32% | 289.997,00 |
| 26.03.2025 | 6,24 | 6,30 | 6,02 | 6,22 | -0,32% | 311.567,00 |
| 25.03.2025 | 7,10 | 7,12 | 6,21 | 6,24 | -12,11% | 599.267,00 |
| 24.03.2025 | 6,18 | 7,18 | 6,10 | 7,10 | 24,78% | 1.321.367,00 |
| 21.03.2025 | 5,67 | 5,78 | 5,48 | 5,69 | -1,39% | 397.749,00 |
| 20.03.2025 | 5,74 | 6,06 | 5,64 | 5,77 | -1,20% | 276.591,00 |
| 19.03.2025 | 6,18 | 6,28 | 5,65 | 5,84 | -5,35% | 533.411,00 |
| 18.03.2025 | 6,43 | 6,45 | 5,98 | 6,17 | -4,93% | 566.328,00 |
| 17.03.2025 | 6,35 | 6,56 | 6,07 | 6,49 | 1,25% | 322.531,00 |
| 14.03.2025 | 6,37 | 6,43 | 6,04 | 6,41 | 2,72% | 281.454,00 |
| 13.03.2025 | 7,04 | 7,15 | 6,01 | 6,24 | -11,36% | 420.016,00 |
| 12.03.2025 | 6,48 | 7,13 | 6,36 | 7,04 | 6,02% | 1.149.456,00 |
| 11.03.2025 | 4,70 | 6,68 | 4,70 | 6,64 | 41,28% | 1.510.333,00 |
| 10.03.2025 | 6,18 | 6,41 | 4,65 | 4,70 | -24,56% | 1.413.363,00 |
| 07.03.2025 | 6,68 | 6,74 | 6,05 | 6,23 | -6,67% | 386.284,00 |
| 06.03.2025 | 6,41 | 6,71 | 6,11 | 6,68 | 0,98% | 600.872,00 |
| 05.03.2025 | 5,57 | 6,69 | 5,57 | 6,61 | 30,89% | 1.162.845,00 |
| 04.03.2025 | 4,75 | 5,17 | 4,58 | 5,05 | 5,43% | 960.142,00 |
| 03.03.2025 | 5,62 | 5,62 | 4,76 | 4,79 | -14,00% | 554.867,00 |
| 28.02.2025 | 5,63 | 5,78 | 5,51 | 5,57 | -1,07% | 322.671,00 |
| 27.02.2025 | 5,96 | 6,00 | 5,60 | 5,63 | -5,38% | 294.914,00 |
| 26.02.2025 | 6,07 | 6,39 | 5,91 | 5,95 | -1,82% | 351.467,00 |
| 25.02.2025 | 6,26 | 6,33 | 5,95 | 6,06 | -4,27% | 294.979,00 |
| 24.02.2025 | 6,23 | 6,45 | 6,11 | 6,33 | 1,77% | 295.223,00 |
| 21.02.2025 | 6,73 | 6,80 | 6,17 | 6,22 | -6,18% | 260.059,00 |
| 20.02.2025 | 6,87 | 6,94 | 6,58 | 6,63 | -3,77% | 225.175,00 |
| 19.02.2025 | 6,80 | 7,06 | 6,75 | 6,89 | 1,77% | 256.184,00 |
| 18.02.2025 | 6,70 | 7,13 | 6,61 | 6,77 | 0,59% | 209.455,00 |
| 14.02.2025 | 6,75 | 6,82 | 6,63 | 6,73 | 0,37% | 170.868,00 |
| 13.02.2025 | 6,78 | 6,78 | 6,41 | 6,71 | -0,67% | 308.770,00 |
| 12.02.2025 | 6,56 | 6,81 | 6,42 | 6,75 | 1,05% | 207.270,00 |
| 11.02.2025 | 6,77 | 6,84 | 6,47 | 6,68 | -2,05% | 213.539,00 |
| 10.02.2025 | 6,82 | 6,86 | 6,57 | 6,82 | 0,15% | 234.525,00 |
| 07.02.2025 | 6,96 | 7,03 | 6,63 | 6,81 | -2,85% | 206.377,00 |
| 06.02.2025 | 7,40 | 7,40 | 6,93 | 7,01 | -4,37% | 186.366,00 |
| 05.02.2025 | 7,00 | 7,34 | 6,90 | 7,33 | 4,86% | 205.463,00 |
| 04.02.2025 | 7,37 | 7,41 | 6,90 | 6,99 | -5,28% | 247.386,00 |
| 03.02.2025 | 7,29 | 7,54 | 7,03 | 7,38 | -2,12% | 268.874,00 |
| 31.01.2025 | 7,72 | 7,79 | 7,40 | 7,54 | -2,46% | 237.640,00 |
| 30.01.2025 | 7,99 | 8,15 | 7,66 | 7,73 | -1,53% | 169.515,00 |
| 29.01.2025 | 8,07 | 8,07 | 7,67 | 7,85 | -2,36% | 170.397,00 |
| 28.01.2025 | 8,01 | 8,17 | 7,85 | 8,04 | 0,75% | 158.277,00 |
| 27.01.2025 | 7,90 | 8,25 | 7,71 | 7,98 | -0,37% | 297.705,00 |
| 24.01.2025 | 8,29 | 8,37 | 7,99 | 8,01 | -3,73% | 119.542,00 |
| 23.01.2025 | 8,51 | 8,64 | 7,94 | 8,32 | -2,92% | 272.269,00 |
| 22.01.2025 | 8,22 | 8,67 | 8,08 | 8,57 | 5,02% | 439.415,00 |
| 21.01.2025 | 7,67 | 8,18 | 7,62 | 8,16 | 8,80% | 291.864,00 |
| 17.01.2025 | 7,58 | 7,58 | 7,31 | 7,50 | 0,13% | 217.091,00 |
| 16.01.2025 | 7,33 | 7,51 | 6,97 | 7,49 | 1,90% | 289.570,00 |
| 15.01.2025 | 7,61 | 7,94 | 7,30 | 7,35 | -1,87% | 276.183,00 |
| 14.01.2025 | 8,46 | 8,50 | 7,45 | 7,49 | -10,73% | 273.069,00 |
| 13.01.2025 | 8,38 | 8,54 | 8,26 | 8,39 | -1,41% | 253.707,00 |
| 10.01.2025 | 8,60 | 8,61 | 8,21 | 8,51 | -3,51% | 291.213,00 |
| 08.01.2025 | 8,45 | 8,85 | 8,25 | 8,82 | 3,16% | 491.654,00 |
| 07.01.2025 | 8,74 | 8,97 | 8,25 | 8,55 | -1,84% | 245.658,00 |
| 06.01.2025 | 8,49 | 8,90 | 8,48 | 8,71 | 2,59% | 304.795,00 |
| 03.01.2025 | 8,07 | 8,69 | 7,80 | 8,49 | 6,39% | 247.533,00 |
| 02.01.2025 | 7,90 | 8,16 | 7,70 | 7,98 | 2,57% | 379.822,00 |
| 31.12.2024 | 7,90 | 8,08 | 7,72 | 7,78 | -0,89% | 120.587,00 |
| 30.12.2024 | 7,72 | 7,98 | 7,48 | 7,85 | 0,64% | 165.225,00 |
| 27.12.2024 | 8,02 | 8,18 | 7,62 | 7,80 | -3,47% | 202.342,00 |
| 26.12.2024 | 7,73 | 8,08 | 7,70 | 8,08 | 2,67% | 190.462,00 |
| 24.12.2024 | 7,67 | 7,88 | 7,42 | 7,87 | 2,34% | 90.755,00 |
| 23.12.2024 | 7,80 | 7,87 | 7,40 | 7,69 | -2,16% | 245.514,00 |
| 20.12.2024 | 7,49 | 8,10 | 7,49 | 7,86 | 1,55% | 496.954,00 |
| 19.12.2024 | 8,13 | 8,13 | 7,50 | 7,74 | -1,02% | 398.343,00 |
| 18.12.2024 | 8,20 | 8,37 | 7,65 | 7,82 | -3,93% | 327.476,00 |
| 17.12.2024 | 7,67 | 8,18 | 7,52 | 8,14 | 5,44% | 277.442,00 |
| 16.12.2024 | 7,70 | 8,11 | 7,48 | 7,72 | 0,39% | 266.646,00 |
| 13.12.2024 | 7,86 | 7,91 | 7,44 | 7,69 | -1,91% | 242.991,00 |
| 12.12.2024 | 8,18 | 8,30 | 7,71 | 7,84 | -4,85% | 220.808,00 |
| 11.12.2024 | 8,27 | 8,57 | 7,84 | 8,24 | -0,72% | 274.765,00 |
| 10.12.2024 | 8,47 | 8,57 | 7,81 | 8,30 | -0,36% | 511.331,00 |
| 09.12.2024 | 7,38 | 8,59 | 7,30 | 8,33 | 13,64% | 1.181.625,00 |
| 06.12.2024 | 7,29 | 7,54 | 7,23 | 7,33 | 0,83% | 236.548,00 |
| 05.12.2024 | 7,47 | 7,47 | 7,08 | 7,27 | -3,07% | 356.286,00 |
| 04.12.2024 | 7,46 | 7,82 | 7,39 | 7,50 | 0,81% | 267.383,00 |
| 03.12.2024 | 7,77 | 7,78 | 7,19 | 7,44 | -4,37% | 322.501,00 |
| 02.12.2024 | 7,02 | 7,81 | 7,01 | 7,78 | 9,89% | 466.285,00 |
| 29.11.2024 | 7,13 | 7,14 | 6,98 | 7,08 | -0,14% | 115.702,00 |