9,310$
-0,96%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 9,23 | 9,48 | 9,18 | 9,32 | -0,85% | 296.541,00 |
| 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 |
| 18.08.2025 | 8,65 | 9,06 | 8,65 | 8,79 | 2,09% | 492.772,00 |
| 15.08.2025 | 9,00 | 9,04 | 8,47 | 8,61 | -2,71% | 461.136,00 |
| 14.08.2025 | 8,80 | 9,02 | 8,59 | 8,85 | -2,53% | 577.446,00 |
| 13.08.2025 | 8,59 | 9,33 | 8,59 | 9,08 | 6,95% | 995.942,00 |
| 12.08.2025 | 7,94 | 8,62 | 7,69 | 8,49 | 4,94% | 900.137,00 |
| 11.08.2025 | 7,56 | 8,14 | 7,51 | 8,09 | 7,01% | 1.060.994,00 |
| 08.08.2025 | 8,30 | 8,42 | 7,52 | 7,56 | -7,80% | 981.896,00 |
| 07.08.2025 | 9,10 | 9,48 | 8,11 | 8,20 | -6,29% | 1.626.889,00 |
| 06.08.2025 | 8,60 | 9,35 | 8,24 | 8,75 | 29,82% | 9.664.191,00 |
| 05.08.2025 | 7,22 | 7,22 | 6,69 | 6,74 | -5,87% | 591.506,00 |
| 04.08.2025 | 7,33 | 7,40 | 7,10 | 7,16 | -1,51% | 375.794,00 |
| 01.08.2025 | 7,12 | 7,45 | 6,99 | 7,27 | -0,82% | 485.962,00 |
| 31.07.2025 | 7,43 | 7,59 | 7,31 | 7,33 | -2,79% | 354.086,00 |
| 30.07.2025 | 7,62 | 7,89 | 7,44 | 7,54 | -0,26% | 360.920,00 |
| 29.07.2025 | 7,73 | 7,73 | 7,50 | 7,56 | -1,18% | 693.341,00 |
| 28.07.2025 | 7,85 | 7,91 | 7,56 | 7,65 | -2,55% | 434.841,00 |
| 25.07.2025 | 7,98 | 7,98 | 7,60 | 7,85 | -1,63% | 665.310,00 |
| 24.07.2025 | 7,78 | 8,45 | 7,75 | 7,98 | 2,18% | 600.179,00 |
| 23.07.2025 | 7,58 | 7,99 | 7,38 | 7,81 | 5,11% | 501.735,00 |
| 22.07.2025 | 6,78 | 7,52 | 6,77 | 7,43 | 10,73% | 502.123,00 |
| 21.07.2025 | 7,25 | 7,31 | 6,70 | 6,71 | -6,68% | 402.449,00 |
| 18.07.2025 | 7,52 | 7,54 | 7,14 | 7,19 | -3,23% | 405.560,00 |
| 17.07.2025 | 7,43 | 7,52 | 7,38 | 7,43 | -0,27% | 349.337,00 |
| 16.07.2025 | 7,39 | 7,51 | 7,23 | 7,45 | 1,64% | 274.440,00 |
| 15.07.2025 | 7,57 | 7,57 | 7,30 | 7,33 | -2,27% | 460.578,00 |
| 14.07.2025 | 7,50 | 7,72 | 7,46 | 7,50 | -0,66% | 328.329,00 |
| 11.07.2025 | 7,50 | 7,61 | 7,40 | 7,55 | 0,53% | 289.700,00 |
| 10.07.2025 | 7,56 | 7,72 | 7,44 | 7,51 | 0,27% | 259.579,00 |
| 09.07.2025 | 7,59 | 7,81 | 7,40 | 7,49 | -1,45% | 455.080,00 |
| 08.07.2025 | 7,30 | 7,65 | 7,27 | 7,60 | 4,25% | 329.967,00 |
| 07.07.2025 | 7,45 | 7,58 | 7,20 | 7,29 | -4,83% | 472.595,00 |
| 03.07.2025 | 7,49 | 7,70 | 7,38 | 7,66 | 2,96% | 190.914,00 |
| 02.07.2025 | 7,31 | 7,55 | 7,25 | 7,44 | 1,78% | 422.582,00 |
| 01.07.2025 | 7,38 | 7,66 | 7,25 | 7,31 | -1,88% | 429.722,00 |
| 30.06.2025 | 7,44 | 7,96 | 7,38 | 7,45 | 0,54% | 514.905,00 |
| 27.06.2025 | 7,23 | 7,64 | 7,13 | 7,41 | 1,65% | 1.888.642,00 |
| 26.06.2025 | 7,28 | 7,43 | 7,12 | 7,29 | 2,10% | 299.675,00 |
| 25.06.2025 | 7,30 | 7,35 | 7,00 | 7,14 | -2,19% | 517.487,00 |
| 24.06.2025 | 6,66 | 7,33 | 6,58 | 7,30 | 11,28% | 715.959,00 |
| 23.06.2025 | 6,17 | 6,59 | 6,16 | 6,56 | 2,98% | 572.907,00 |
| 20.06.2025 | 6,92 | 6,98 | 6,33 | 6,37 | -6,05% | 607.874,00 |
| 18.06.2025 | 6,75 | 6,97 | 6,62 | 6,78 | 0,59% | 601.907,00 |
| 17.06.2025 | 6,85 | 6,98 | 6,57 | 6,74 | -2,74% | 791.138,00 |
| 16.06.2025 | 6,66 | 6,97 | 6,53 | 6,93 | 3,90% | 591.258,00 |
| 13.06.2025 | 6,61 | 6,87 | 6,55 | 6,67 | -3,33% | 589.576,00 |
| 12.06.2025 | 6,98 | 7,09 | 6,66 | 6,90 | -0,14% | 424.886,00 |
| 11.06.2025 | 6,79 | 7,05 | 6,79 | 6,91 | 1,92% | 433.503,00 |
| 10.06.2025 | 7,00 | 7,08 | 6,74 | 6,78 | -2,59% | 416.811,00 |
| 09.06.2025 | 7,02 | 7,19 | 6,72 | 6,96 | -0,57% | 489.320,00 |
| 06.06.2025 | 6,81 | 7,11 | 6,73 | 7,00 | 5,11% | 622.086,00 |
| 05.06.2025 | 6,14 | 6,71 | 6,05 | 6,66 | 7,77% | 532.876,00 |
| 04.06.2025 | 5,86 | 6,26 | 5,65 | 6,18 | 5,82% | 386.731,00 |
| 03.06.2025 | 5,40 | 5,87 | 5,31 | 5,84 | 8,15% | 413.844,00 |
| 02.06.2025 | 5,99 | 6,08 | 5,39 | 5,40 | -10,00% | 700.437,00 |
| 30.05.2025 | 6,00 | 6,16 | 5,78 | 6,00 | 0,84% | 338.127,00 |
| 29.05.2025 | 5,96 | 6,05 | 5,84 | 5,95 | 0,85% | 216.576,00 |
| 28.05.2025 | 6,02 | 6,03 | 5,87 | 5,90 | -2,16% | 193.079,00 |
| 27.05.2025 | 6,18 | 6,18 | 6,00 | 6,03 | -0,17% | 335.503,00 |
| 23.05.2025 | 6,07 | 6,09 | 5,91 | 6,04 | -2,89% | 253.099,00 |
| 22.05.2025 | 6,00 | 6,33 | 5,97 | 6,22 | 1,30% | 308.649,00 |