35,600€
1,86%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,35 | 35,95 | 35,28 | 35,28 | 0,93% | - |
| 14.10.2025 | 34,95 | 34,95 | 34,95 | 34,95 | 1,30% | 6,00 |
| 13.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,44% | 6,00 |
| 10.10.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -3,38% | 45,00 |
| 09.10.2025 | 35,30 | 35,63 | 35,23 | 35,55 | 0,42% | - |
| 08.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,00% | 100,00 |
| 07.10.2025 | 35,05 | 35,05 | 35,05 | 35,05 | 0,43% | 1,00 |
| 06.10.2025 | 34,90 | 34,90 | 34,90 | 34,90 | 0,79% | 16,00 |
| 03.10.2025 | 34,70 | 34,70 | 34,63 | 34,63 | -1,07% | - |
| 02.10.2025 | 35,00 | 35,75 | 34,45 | 35,00 | 3,40% | - |
| 01.10.2025 | 33,85 | 33,85 | 33,85 | 33,85 | -5,97% | 30,00 |
| 30.09.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | 225,00 |
| 29.09.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,59% | 26,00 |
| 26.09.2025 | 34,45 | 34,65 | 34,45 | 34,65 | -0,14% | 7,00 |
| 25.09.2025 | 34,60 | 34,70 | 34,60 | 34,70 | -0,79% | 19,00 |
| 24.09.2025 | 34,90 | 35,13 | 34,60 | 34,98 | -0,14% | - |
| 23.09.2025 | 34,85 | 35,15 | 34,83 | 35,03 | 0,36% | - |
| 22.09.2025 | 34,15 | 34,90 | 34,15 | 34,90 | -2,38% | 11,00 |
| 19.09.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 2,14% | 8,00 |
| 18.09.2025 | 34,95 | 35,00 | 34,95 | 35,00 | 5,42% | 158,00 |
| 17.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,41% | 6,00 |
| 16.09.2025 | 33,73 | 33,85 | 33,30 | 33,68 | -0,07% | - |
| 15.09.2025 | 33,70 | 33,70 | 33,70 | 33,70 | -2,60% | 100,00 |
| 12.09.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,26% | 124,00 |
| 11.09.2025 | 35,15 | 35,63 | 34,80 | 35,40 | -0,84% | - |
| 10.09.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -2,39% | 18,00 |
| 09.09.2025 | 37,00 | 37,68 | 36,40 | 36,58 | -0,34% | - |
| 08.09.2025 | 37,40 | 37,40 | 36,70 | 36,70 | -1,34% | 19,00 |
| 05.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,26% | 24,00 |
| 04.09.2025 | 37,10 | 37,75 | 36,90 | 37,68 | 0,74% | - |
| 03.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,51% | 28,00 |
| 02.09.2025 | 37,53 | 38,13 | 37,08 | 37,98 | 1,20% | - |
| 01.09.2025 | 37,48 | 37,55 | 37,43 | 37,53 | 0,47% | - |
| 29.08.2025 | 37,48 | 37,63 | 36,98 | 37,35 | 0,00% | - |
| 28.08.2025 | 37,68 | 37,75 | 37,05 | 37,35 | -2,35% | - |
| 27.08.2025 | 38,25 | 38,25 | 38,25 | 38,25 | 2,14% | 6,00 |
| 26.08.2025 | 37,43 | 37,68 | 37,23 | 37,45 | 0,13% | - |
| 25.08.2025 | 38,00 | 38,00 | 37,40 | 37,40 | -0,53% | 224,00 |
| 22.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | 95,00 |
| 21.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 1,72% | 100,00 |
| 20.08.2025 | 36,05 | 36,43 | 35,93 | 36,38 | 0,69% | - |
| 19.08.2025 | 36,65 | 36,80 | 36,05 | 36,13 | -1,30% | - |
| 18.08.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,24% | 601,00 |
| 15.08.2025 | 37,05 | 37,08 | 35,80 | 36,15 | -0,48% | - |
| 14.08.2025 | 37,35 | 37,38 | 36,28 | 36,33 | -1,02% | - |
| 13.08.2025 | 37,55 | 37,55 | 36,70 | 36,70 | -1,48% | 307,00 |
| 12.08.2025 | 37,25 | 37,25 | 37,25 | 37,25 | 1,50% | 20,00 |
| 11.08.2025 | 34,95 | 36,70 | 34,50 | 36,70 | 22,33% | 771,00 |
| 08.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 7,72% | 118,00 |
| 07.08.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -1,42% | 2,00 |
| 06.08.2025 | 27,88 | 28,73 | 27,73 | 28,25 | 3,76% | - |
| 05.08.2025 | 27,83 | 28,03 | 27,05 | 27,23 | -0,37% | - |
| 04.08.2025 | 26,78 | 27,33 | 26,78 | 27,33 | 2,44% | - |
| 01.08.2025 | 26,95 | 27,00 | 26,30 | 26,68 | -1,75% | - |
| 31.07.2025 | 27,15 | 27,15 | 27,15 | 27,15 | -3,04% | 132,00 |
| 30.07.2025 | 27,28 | 28,08 | 27,23 | 28,00 | 2,75% | - |
| 29.07.2025 | 27,18 | 27,48 | 27,03 | 27,25 | 1,11% | - |
| 28.07.2025 | 26,95 | 26,95 | 26,95 | 26,95 | 1,60% | 36,00 |
| 25.07.2025 | 26,43 | 26,65 | 26,40 | 26,53 | 0,28% | - |
| 24.07.2025 | 26,43 | 26,55 | 26,25 | 26,45 | 1,54% | - |
| 23.07.2025 | 25,98 | 26,30 | 25,85 | 26,05 | 0,19% | - |
| 22.07.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 50,00 |
| 21.07.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | 45,00 |
| 18.07.2025 | 26,60 | 26,63 | 26,08 | 26,15 | -3,51% | - |
| 17.07.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 2,36% | 100,00 |
| 16.07.2025 | 26,78 | 27,38 | 26,48 | 26,48 | -2,13% | - |
| 15.07.2025 | 27,18 | 27,33 | 26,88 | 27,05 | 0,74% | - |
| 14.07.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -0,92% | 253,00 |
| 11.07.2025 | 27,78 | 27,98 | 27,08 | 27,10 | -1,45% | - |
| 10.07.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 2,42% | 200,00 |
| 09.07.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 4,88% | 100,00 |
| 08.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 1,00 |
| 07.07.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,16% | 2,00 |
| 04.07.2025 | 25,95 | 25,98 | 25,90 | 25,90 | -0,58% | - |
| 03.07.2025 | 26,18 | 26,33 | 26,05 | 26,05 | 0,29% | - |
| 02.07.2025 | 26,18 | 26,23 | 25,95 | 25,98 | -1,52% | - |
| 01.07.2025 | 26,38 | 26,43 | 26,18 | 26,38 | -1,59% | - |
| 30.06.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 2,00% | 80,00 |
| 27.06.2025 | 26,23 | 26,33 | 26,13 | 26,28 | 2,24% | - |
| 26.06.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -2,93% | 209,00 |
| 25.06.2025 | 26,80 | 26,83 | 26,48 | 26,48 | -1,12% | - |
| 24.06.2025 | 26,83 | 26,88 | 26,65 | 26,78 | 2,00% | - |
| 23.06.2025 | 26,23 | 26,43 | 26,23 | 26,25 | 1,16% | - |
| 20.06.2025 | 25,70 | 26,25 | 25,60 | 25,95 | 1,07% | - |
| 19.06.2025 | 25,83 | 25,83 | 25,63 | 25,68 | -0,48% | - |
| 18.06.2025 | 25,88 | 26,00 | 25,65 | 25,80 | 0,68% | - |
| 17.06.2025 | 24,73 | 25,63 | 24,65 | 25,63 | 3,96% | - |
| 16.06.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,10% | 1,00 |
| 13.06.2025 | 24,60 | 24,85 | 24,45 | 24,68 | -0,90% | - |
| 12.06.2025 | 25,15 | 25,18 | 24,83 | 24,90 | -2,92% | - |
| 11.06.2025 | 25,58 | 25,83 | 25,48 | 25,65 | 0,98% | - |
| 10.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 1,00 |
| 09.06.2025 | 24,95 | 25,30 | 24,95 | 25,30 | -1,17% | 103,00 |
| 06.06.2025 | 25,58 | 26,13 | 25,53 | 25,60 | 1,19% | - |
| 05.06.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,10% | 206,00 |
| 04.06.2025 | 25,00 | 25,15 | 24,88 | 25,03 | 0,50% | - |
| 03.06.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,19% | 4,00 |
| 02.06.2025 | 25,83 | 25,88 | 25,18 | 25,20 | -3,63% | - |
| 30.05.2025 | 26,23 | 26,33 | 26,00 | 26,15 | 0,00% | - |
| 29.05.2025 | 26,73 | 26,73 | 26,10 | 26,15 | 1,45% | - |