27,300€
1,11%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 24,05 | 24,10 | 24,05 | 24,10 | 4,44% | 1.072,00 |
| 26.09.2024 | 22,80 | 23,18 | 22,78 | 23,08 | 2,67% | - |
| 25.09.2024 | 22,70 | 22,83 | 22,43 | 22,48 | -1,32% | - |
| 24.09.2024 | 22,75 | 22,90 | 22,48 | 22,78 | 0,55% | - |
| 23.09.2024 | 22,60 | 22,88 | 22,58 | 22,65 | -0,98% | - |
| 20.09.2024 | 22,48 | 23,03 | 22,43 | 22,88 | 1,78% | - |
| 19.09.2024 | 22,55 | 23,00 | 22,43 | 22,48 | -0,77% | - |
| 18.09.2024 | 22,70 | 22,80 | 22,50 | 22,65 | -2,58% | - |
| 17.09.2024 | 22,85 | 23,38 | 22,80 | 23,25 | 1,31% | - |
| 16.09.2024 | 22,60 | 22,95 | 22,60 | 22,95 | 3,38% | 251,00 |
| 13.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 12.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | - |
| 11.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,23% | - |
| 10.09.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -2,88% | - |
| 09.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | - |
| 06.09.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -1,08% | - |
| 05.09.2024 | 23,15 | 23,15 | 23,15 | 23,15 | -1,70% | - |
| 04.09.2024 | 23,55 | 23,55 | 23,55 | 23,55 | -3,68% | - |
| 03.09.2024 | 24,45 | 24,45 | 24,45 | 24,45 | 0,20% | - |
| 02.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,24% | - |
| 30.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 1,90% | - |
| 29.08.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | - |
| 28.08.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 0,00% | - |
| 27.08.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 1,50% | - |
| 26.08.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 23.08.2024 | 23,00 | 23,65 | 22,95 | 23,60 | 3,17% | - |
| 22.08.2024 | 22,75 | 22,95 | 22,65 | 22,88 | 1,10% | - |
| 21.08.2024 | 22,45 | 22,85 | 22,35 | 22,63 | 0,89% | - |
| 20.08.2024 | 22,80 | 22,80 | 22,43 | 22,43 | -1,21% | - |
| 19.08.2024 | 22,65 | 22,80 | 22,58 | 22,70 | -0,66% | - |
| 16.08.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -2,66% | 75,00 |
| 15.08.2024 | 22,33 | 23,60 | 22,28 | 23,48 | 6,70% | - |
| 14.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,61% | 100,00 |
| 13.08.2024 | 23,05 | 23,18 | 22,73 | 22,83 | 1,22% | - |
| 12.08.2024 | 22,75 | 22,93 | 22,40 | 22,55 | -1,31% | - |
| 09.08.2024 | 23,20 | 24,70 | 22,55 | 22,85 | -1,93% | - |
| 08.08.2024 | 23,00 | 23,70 | 22,90 | 23,30 | 0,22% | - |
| 07.08.2024 | 23,50 | 23,50 | 23,25 | 23,25 | -0,43% | 8,00 |
| 06.08.2024 | 22,98 | 23,68 | 22,05 | 23,35 | 5,42% | - |
| 05.08.2024 | 23,40 | 23,55 | 22,15 | 22,15 | -6,54% | 227,00 |