31,625€
1,85%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,43 | 31,75 | 31,40 | 31,55 | 1,61% | - |
| 06.03.2026 | 31,05 | 31,05 | 31,05 | 31,05 | -5,05% | 10,00 |
| 05.03.2026 | 33,10 | 33,23 | 32,48 | 32,70 | -0,91% | - |
| 04.03.2026 | 33,10 | 33,38 | 32,43 | 33,00 | 1,54% | - |
| 03.03.2026 | 32,68 | 32,75 | 31,80 | 32,50 | 0,62% | - |
| 02.03.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 0,94% | 22,00 |
| 27.02.2026 | 32,13 | 32,45 | 31,85 | 32,00 | 2,24% | - |
| 26.02.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 3,81% | 3,00 |
| 25.02.2026 | 30,40 | 30,40 | 30,15 | 30,15 | -0,50% | 623,00 |
| 24.02.2026 | 31,55 | 31,55 | 30,30 | 30,30 | -6,77% | 301,00 |
| 23.02.2026 | 32,50 | 32,50 | 32,50 | 32,50 | 1,09% | 1,00 |
| 20.02.2026 | 32,43 | 32,48 | 32,13 | 32,15 | 0,47% | - |
| 19.02.2026 | 31,85 | 32,25 | 31,48 | 32,00 | 2,32% | - |
| 18.02.2026 | 30,93 | 31,65 | 30,88 | 31,28 | 0,89% | - |
| 17.02.2026 | 30,88 | 31,53 | 30,65 | 31,00 | 0,32% | - |
| 16.02.2026 | 30,95 | 31,08 | 30,83 | 30,90 | -3,96% | - |
| 13.02.2026 | 34,25 | 34,33 | 29,05 | 32,18 | -4,60% | - |
| 12.02.2026 | 33,90 | 33,95 | 33,30 | 33,73 | 0,07% | - |
| 11.02.2026 | 33,70 | 33,70 | 33,70 | 33,70 | -1,75% | 1,00 |
| 10.02.2026 | 33,30 | 34,43 | 33,23 | 34,30 | 1,78% | - |
| 09.02.2026 | 33,70 | 33,70 | 33,70 | 33,70 | 1,35% | 2,00 |
| 06.02.2026 | 33,20 | 33,25 | 33,20 | 33,25 | -3,27% | 124,00 |
| 05.02.2026 | 33,93 | 34,50 | 33,60 | 34,38 | -1,29% | - |
| 04.02.2026 | 35,30 | 35,48 | 34,40 | 34,83 | 0,43% | - |
| 03.02.2026 | 35,00 | 35,53 | 34,65 | 34,68 | 0,80% | - |
| 02.02.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,07% | 1,00 |
| 30.01.2026 | 33,48 | 34,53 | 33,45 | 34,43 | 0,15% | - |
| 29.01.2026 | 34,58 | 34,90 | 34,25 | 34,38 | -0,94% | - |
| 28.01.2026 | 34,73 | 35,18 | 34,65 | 34,70 | -3,61% | - |
| 27.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -1,50% | 300,00 |
| 26.01.2026 | 36,55 | 36,55 | 36,55 | 36,55 | -1,22% | 10,00 |
| 23.01.2026 | 37,00 | 37,00 | 36,85 | 37,00 | -3,08% | 2.103,00 |
| 22.01.2026 | 38,00 | 38,63 | 38,00 | 38,18 | 2,41% | - |
| 21.01.2026 | 37,25 | 37,43 | 36,93 | 37,28 | 1,02% | - |
| 20.01.2026 | 36,75 | 37,00 | 36,40 | 36,90 | 0,41% | - |
| 19.01.2026 | 36,75 | 36,75 | 36,75 | 36,75 | -1,80% | 65,00 |
| 16.01.2026 | 37,38 | 37,45 | 37,10 | 37,43 | 1,42% | - |
| 15.01.2026 | 36,48 | 37,10 | 36,45 | 36,90 | -0,07% | - |
| 14.01.2026 | 36,75 | 36,93 | 36,20 | 36,93 | 1,37% | - |
| 13.01.2026 | 36,73 | 36,88 | 35,93 | 36,43 | -4,02% | - |
| 12.01.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -1,75% | 100,00 |
| 09.01.2026 | 38,48 | 38,68 | 38,45 | 38,63 | 0,98% | - |
| 08.01.2026 | 38,25 | 38,25 | 38,25 | 38,25 | -2,30% | 1,00 |
| 07.01.2026 | 39,15 | 39,15 | 39,15 | 39,15 | 2,09% | 1,00 |
| 06.01.2026 | 38,08 | 38,50 | 37,58 | 38,35 | 1,46% | - |
| 05.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -3,45% | 25,00 |
| 02.01.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -0,57% | 1,00 |
| 30.12.2025 | 39,33 | 39,43 | 39,33 | 39,38 | 1,48% | - |
| 29.12.2025 | 39,60 | 39,60 | 38,80 | 38,80 | -3,54% | 38,00 |
| 23.12.2025 | 39,83 | 40,28 | 39,13 | 40,23 | 1,71% | - |
| 22.12.2025 | 39,55 | 39,55 | 39,55 | 39,55 | -0,88% | 8,00 |
| 19.12.2025 | 39,90 | 39,90 | 39,90 | 39,90 | -2,56% | 37,00 |
| 18.12.2025 | 40,95 | 40,95 | 40,95 | 40,95 | 5,13% | 29,00 |
| 17.12.2025 | 38,95 | 38,95 | 38,95 | 38,95 | 0,58% | 1,00 |
| 16.12.2025 | 38,53 | 39,13 | 38,45 | 38,73 | -0,32% | - |
| 15.12.2025 | 38,85 | 38,85 | 38,85 | 38,85 | -0,06% | 1,00 |
| 12.12.2025 | 38,80 | 38,88 | 38,80 | 38,88 | 1,04% | - |
| 11.12.2025 | 37,68 | 38,68 | 37,60 | 38,48 | 1,85% | - |
| 10.12.2025 | 37,15 | 38,18 | 37,10 | 37,78 | 1,68% | - |
| 09.12.2025 | 37,60 | 37,60 | 37,15 | 37,15 | -2,24% | 1.001,00 |
| 08.12.2025 | 38,55 | 38,55 | 38,00 | 38,00 | -2,06% | 72,00 |
| 05.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 04.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,13% | - |
| 03.12.2025 | 38,75 | 38,75 | 38,75 | 38,75 | -1,02% | - |
| 02.12.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -0,76% | - |
| 01.12.2025 | 39,45 | 39,45 | 39,45 | 39,45 | -2,71% | - |
| 28.11.2025 | 40,18 | 40,88 | 39,88 | 40,55 | 1,12% | - |
| 27.11.2025 | 40,13 | 40,13 | 40,10 | 40,10 | -0,68% | - |
| 26.11.2025 | 40,55 | 40,95 | 40,33 | 40,38 | 0,75% | - |
| 25.11.2025 | 39,73 | 40,48 | 39,63 | 40,08 | 0,63% | - |
| 24.11.2025 | 39,28 | 40,08 | 39,03 | 39,83 | 3,58% | - |
| 21.11.2025 | 38,23 | 38,55 | 38,20 | 38,45 | -1,09% | - |
| 20.11.2025 | 38,95 | 39,25 | 38,58 | 38,88 | 0,58% | - |
| 19.11.2025 | 38,65 | 38,65 | 38,65 | 38,65 | -0,90% | 317,00 |
| 18.11.2025 | 39,05 | 39,05 | 39,00 | 39,00 | -1,76% | 446,00 |
| 17.11.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 2,32% | 5,00 |
| 14.11.2025 | 39,40 | 39,40 | 38,80 | 38,80 | -1,77% | 110,00 |
| 13.11.2025 | 40,40 | 40,40 | 39,50 | 39,50 | -2,47% | 400,00 |
| 12.11.2025 | 40,48 | 40,93 | 40,00 | 40,50 | 1,25% | - |
| 11.11.2025 | 40,00 | 40,00 | 40,00 | 40,00 | 4,30% | 20,00 |
| 10.11.2025 | 39,00 | 39,15 | 38,10 | 38,35 | -0,39% | 317,00 |
| 07.11.2025 | 41,50 | 41,50 | 38,50 | 38,50 | -4,47% | 59,00 |
| 06.11.2025 | 40,30 | 40,30 | 40,30 | 40,30 | 0,88% | 2.000,00 |
| 05.11.2025 | 40,40 | 40,40 | 39,95 | 39,95 | -0,56% | 1.022,00 |
| 04.11.2025 | 39,38 | 40,50 | 39,28 | 40,18 | 4,62% | - |
| 03.11.2025 | 39,30 | 39,90 | 38,38 | 38,40 | -3,27% | - |
| 31.10.2025 | 39,70 | 39,70 | 39,70 | 39,70 | 0,00% | 5,00 |
| 30.10.2025 | 39,80 | 39,80 | 39,15 | 39,70 | 1,15% | 64,00 |
| 29.10.2025 | 39,25 | 39,25 | 39,25 | 39,25 | 1,75% | 30,00 |
| 28.10.2025 | 38,43 | 39,10 | 38,23 | 38,58 | 1,65% | - |
| 27.10.2025 | 37,95 | 37,95 | 37,95 | 37,95 | 1,88% | 52,00 |
| 24.10.2025 | 37,75 | 37,75 | 37,25 | 37,25 | -0,27% | 125,00 |
| 23.10.2025 | 37,48 | 37,50 | 36,73 | 37,35 | 0,95% | - |
| 22.10.2025 | 36,50 | 37,33 | 36,18 | 37,00 | 1,58% | - |
| 21.10.2025 | 36,60 | 36,75 | 36,35 | 36,43 | 1,75% | - |
| 17.10.2025 | 35,25 | 35,85 | 34,95 | 35,80 | -0,69% | - |
| 16.10.2025 | 36,05 | 36,05 | 36,05 | 36,05 | 1,26% | 265,00 |
| 15.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,86% | 10,00 |
| 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 |