35,125€
26,12%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 25,80 | 25,85 | 25,60 | 25,78 | 0,29% | - |
| 27.05.2025 | 25,20 | 25,83 | 25,20 | 25,70 | 2,19% | - |
| 26.05.2025 | 25,15 | 25,15 | 25,15 | 25,15 | 0,60% | 1,00 |
| 23.05.2025 | 25,13 | 25,18 | 24,75 | 25,00 | 0,10% | - |
| 22.05.2025 | 25,23 | 25,30 | 24,93 | 24,98 | -1,09% | - |
| 21.05.2025 | 25,60 | 25,68 | 25,23 | 25,25 | -2,88% | - |
| 20.05.2025 | 26,35 | 26,48 | 25,98 | 26,00 | -0,38% | - |
| 19.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 100,00 |
| 16.05.2025 | 25,83 | 26,10 | 25,65 | 26,10 | 1,16% | - |
| 15.05.2025 | 25,68 | 26,05 | 25,58 | 25,80 | -0,58% | - |
| 14.05.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,29% | 39,00 |
| 13.05.2025 | 25,83 | 26,03 | 25,70 | 25,88 | -0,86% | - |
| 12.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 3,37% | 400,00 |
| 09.05.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 1,00% | - |
| 08.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,95% | - |
| 07.05.2025 | 24,05 | 24,05 | 24,05 | 24,05 | 13,98% | - |
| 06.05.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 3,43% | - |
| 05.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 02.05.2025 | 20,55 | 20,88 | 20,45 | 20,50 | -1,68% | - |
| 30.04.2025 | 21,10 | 21,18 | 20,65 | 20,85 | 0,12% | - |
| 29.04.2025 | 20,83 | 20,98 | 20,73 | 20,83 | 0,12% | - |
| 28.04.2025 | 21,00 | 21,15 | 20,80 | 20,80 | -0,72% | - |
| 25.04.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,72% | - |
| 24.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,71% | - |
| 23.04.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 5,20% | - |
| 22.04.2025 | 19,44 | 19,44 | 19,44 | 19,44 | -4,24% | - |
| 17.04.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,30% | - |
| 16.04.2025 | 20,13 | 20,47 | 20,03 | 20,24 | -1,75% | - |
| 15.04.2025 | 20,38 | 20,68 | 20,21 | 20,60 | -0,96% | - |
| 14.04.2025 | 20,60 | 21,15 | 20,58 | 20,80 | 3,20% | - |
| 11.04.2025 | 21,00 | 21,00 | 20,11 | 20,16 | -4,02% | - |
| 10.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | 15,00 |
| 09.04.2025 | 19,84 | 22,00 | 19,84 | 22,00 | 2,92% | 250,00 |
| 08.04.2025 | 21,40 | 21,88 | 21,30 | 21,38 | 2,52% | - |
| 07.04.2025 | 20,15 | 20,85 | 20,15 | 20,85 | -2,34% | 85,00 |
| 04.04.2025 | 21,73 | 21,83 | 20,75 | 21,35 | -2,95% | - |
| 03.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,76% | 20,00 |
| 02.04.2025 | 22,85 | 22,85 | 22,55 | 22,63 | 0,11% | - |
| 01.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 100,00 |
| 31.03.2025 | 22,70 | 22,70 | 22,70 | 22,70 | 1,11% | 152,00 |
| 28.03.2025 | 22,68 | 22,78 | 22,33 | 22,45 | -2,60% | - |
| 27.03.2025 | 22,93 | 23,18 | 22,80 | 23,05 | 0,77% | - |
| 26.03.2025 | 22,88 | 23,33 | 22,70 | 22,88 | 0,22% | - |
| 25.03.2025 | 23,08 | 23,43 | 22,83 | 22,83 | -0,54% | - |
| 24.03.2025 | 22,85 | 22,95 | 22,85 | 22,95 | 1,55% | 540,00 |
| 21.03.2025 | 22,28 | 22,60 | 22,13 | 22,60 | 1,35% | - |
| 20.03.2025 | 22,50 | 22,50 | 22,30 | 22,30 | -0,45% | 49,00 |
| 19.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | 100,00 |