38,100€
-0,39%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |