27,525€
2,32%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 27,48 | 27,53 | 27,48 | 27,53 | 2,32% | - |
| 20.02.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -5,28% | 15,00 |
| 19.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,87% | 40,00 |
| 18.02.2025 | 28,78 | 29,15 | 28,50 | 28,65 | -0,35% | - |
| 17.02.2025 | 28,68 | 28,78 | 28,68 | 28,75 | -0,09% | - |
| 14.02.2025 | 28,83 | 29,08 | 28,65 | 28,78 | 0,00% | - |
| 13.02.2025 | 28,68 | 28,93 | 28,50 | 28,78 | 1,05% | - |
| 12.02.2025 | 29,35 | 29,40 | 28,33 | 28,48 | -3,96% | - |
| 11.02.2025 | 29,55 | 29,75 | 29,13 | 29,65 | 0,51% | - |
| 10.02.2025 | 29,85 | 29,85 | 29,50 | 29,50 | -2,64% | 165,00 |
| 07.02.2025 | 30,30 | 30,30 | 30,30 | 30,30 | 0,50% | 1,00 |
| 06.02.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 2,03% | 64,00 |
| 05.02.2025 | 29,55 | 29,55 | 29,55 | 29,55 | -0,17% | 1,00 |
| 04.02.2025 | 29,75 | 29,80 | 29,60 | 29,60 | 12,76% | 1.124,00 |
| 03.02.2025 | 29,60 | 29,60 | 26,00 | 26,25 | -13,08% | 472,00 |
| 31.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,15% | 65,00 |
| 30.01.2025 | 30,00 | 30,80 | 29,80 | 30,55 | 4,27% | - |
| 29.01.2025 | 29,60 | 29,60 | 29,30 | 29,30 | -0,51% | 518,00 |
| 28.01.2025 | 29,45 | 29,45 | 29,45 | 29,45 | 0,34% | 100,00 |
| 27.01.2025 | 29,30 | 29,35 | 29,30 | 29,35 | 0,95% | 208,00 |
| 24.01.2025 | 29,25 | 29,25 | 28,88 | 29,08 | -0,51% | - |
| 23.01.2025 | 29,60 | 29,65 | 29,03 | 29,23 | -3,07% | - |
| 22.01.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 0,50% | 68,00 |
| 21.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 36,00 |
| 20.01.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -1,00% | 25,00 |
| 17.01.2025 | 30,05 | 30,05 | 29,90 | 29,90 | -0,33% | 63,00 |
| 16.01.2025 | 30,00 | 30,40 | 30,00 | 30,00 | 1,35% | 375,00 |
| 15.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,68% | 25,00 |
| 14.01.2025 | 28,68 | 28,93 | 28,50 | 28,55 | -0,26% | - |
| 13.01.2025 | 29,20 | 29,30 | 28,28 | 28,63 | -1,38% | - |
| 10.01.2025 | 29,23 | 29,28 | 28,45 | 29,03 | -0,09% | - |
| 09.01.2025 | 29,08 | 29,13 | 28,98 | 29,05 | 1,48% | - |
| 08.01.2025 | 28,33 | 28,98 | 28,05 | 28,63 | 6,41% | - |
| 07.01.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | 1,00 |
| 06.01.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -2,18% | 299,00 |
| 03.01.2025 | 27,20 | 27,55 | 27,20 | 27,55 | -0,36% | 124,00 |
| 02.01.2025 | 27,63 | 27,88 | 27,50 | 27,65 | -0,90% | - |
| 30.12.2024 | 27,90 | 27,90 | 27,90 | 27,90 | 1,09% | 8,00 |
| 27.12.2024 | 28,13 | 28,13 | 27,38 | 27,60 | 1,10% | - |
| 23.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,55% | 5,00 |
| 20.12.2024 | 26,93 | 27,68 | 26,73 | 27,45 | 1,67% | - |
| 19.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 40,00 |
| 18.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -0,36% | 11,00 |
| 17.12.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,54% | 324,00 |
| 16.12.2024 | 27,65 | 27,65 | 27,65 | 27,65 | 0,82% | 1,00 |
| 13.12.2024 | 28,23 | 28,25 | 27,35 | 27,43 | -2,23% | - |
| 12.12.2024 | 28,05 | 28,05 | 28,05 | 28,05 | -3,11% | 400,00 |
| 11.12.2024 | 28,95 | 28,95 | 28,95 | 28,95 | 6,04% | 20,00 |
| 10.12.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -2,15% | 1,00 |
| 09.12.2024 | 27,90 | 28,25 | 27,90 | 27,90 | 0,00% | 185,00 |
| 06.12.2024 | 27,85 | 28,35 | 27,68 | 27,90 | -0,71% | - |
| 05.12.2024 | 28,18 | 28,18 | 27,70 | 28,10 | -1,75% | - |
| 04.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 3,25% | 18,00 |
| 03.12.2024 | 28,00 | 28,00 | 27,70 | 27,70 | -1,77% | 15,00 |
| 02.12.2024 | 28,18 | 28,40 | 28,10 | 28,20 | 1,62% | - |
| 29.11.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 0,63% | 16,00 |
| 28.11.2024 | 27,58 | 27,63 | 27,55 | 27,58 | 0,46% | - |
| 27.11.2024 | 27,28 | 27,58 | 27,13 | 27,45 | 1,86% | - |
| 26.11.2024 | 26,55 | 26,95 | 26,55 | 26,95 | -0,74% | 137,00 |
| 25.11.2024 | 27,05 | 27,15 | 27,05 | 27,15 | 1,12% | 156,00 |
| 22.11.2024 | 26,60 | 26,85 | 26,60 | 26,85 | 2,48% | 585,00 |
| 21.11.2024 | 25,78 | 26,23 | 25,73 | 26,20 | 2,14% | - |
| 20.11.2024 | 25,53 | 25,68 | 25,28 | 25,65 | 1,99% | - |
| 19.11.2024 | 25,23 | 25,25 | 24,88 | 25,15 | -1,95% | - |
| 18.11.2024 | 25,23 | 25,75 | 25,15 | 25,65 | 0,98% | - |
| 15.11.2024 | 25,43 | 25,78 | 25,05 | 25,40 | -1,55% | - |
| 14.11.2024 | 25,78 | 25,98 | 25,60 | 25,80 | -1,43% | - |
| 13.11.2024 | 26,03 | 26,25 | 25,85 | 26,18 | -3,15% | - |
| 12.11.2024 | 27,13 | 27,48 | 26,85 | 27,03 | -0,46% | - |
| 11.11.2024 | 27,15 | 27,15 | 27,15 | 27,15 | 1,50% | 487,00 |
| 08.11.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -1,65% | - |
| 07.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 4,21% | - |
| 06.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 3,98% | - |
| 05.11.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 2,66% | - |
| 04.11.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -2,30% | - |
| 01.11.2024 | 24,23 | 25,03 | 24,23 | 25,03 | 3,84% | - |
| 31.10.2024 | 24,40 | 24,50 | 23,98 | 24,10 | -2,72% | - |
| 30.10.2024 | 24,68 | 25,05 | 24,48 | 24,78 | 0,71% | - |
| 29.10.2024 | 24,43 | 24,68 | 24,23 | 24,60 | 0,31% | - |
| 28.10.2024 | 24,65 | 24,78 | 24,45 | 24,53 | -0,10% | - |
| 25.10.2024 | 24,60 | 24,83 | 24,55 | 24,55 | -0,41% | - |
| 24.10.2024 | 24,88 | 25,00 | 24,65 | 24,65 | -1,79% | - |
| 23.10.2024 | 24,50 | 25,68 | 24,48 | 25,10 | 3,08% | - |
| 22.10.2024 | 24,35 | 24,35 | 24,35 | 24,35 | -0,61% | 5,00 |
| 21.10.2024 | 25,20 | 25,38 | 24,50 | 24,50 | -2,00% | - |
| 18.10.2024 | 24,63 | 25,10 | 24,55 | 25,00 | 1,73% | - |
| 17.10.2024 | 24,75 | 24,95 | 24,53 | 24,58 | -0,30% | - |
| 16.10.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 0,92% | 369,00 |
| 15.10.2024 | 24,10 | 24,70 | 23,90 | 24,43 | 2,20% | - |
| 14.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 1,92% | 100,00 |
| 11.10.2024 | 23,25 | 23,60 | 23,20 | 23,45 | 1,30% | - |
| 10.10.2024 | 23,30 | 23,35 | 22,75 | 23,15 | 0,43% | - |
| 09.10.2024 | 23,25 | 23,25 | 23,05 | 23,05 | -2,54% | 300,00 |
| 08.10.2024 | 23,45 | 23,88 | 23,45 | 23,65 | -2,27% | - |
| 07.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 3,42% | 1,00 |
| 04.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,06% | 6,00 |
| 03.10.2024 | 23,85 | 23,85 | 23,58 | 23,65 | -0,63% | - |
| 02.10.2024 | 23,65 | 24,00 | 23,63 | 23,80 | 0,74% | - |
| 01.10.2024 | 23,88 | 24,08 | 23,45 | 23,63 | -0,74% | - |
| 30.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 30,00 |