20,950€
0,72%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,08 | 21,40 | 20,83 | 20,90 | 0,48% | - |
| 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 |
| 18.03.2025 | 21,98 | 22,45 | 21,88 | 22,10 | -0,79% | - |
| 17.03.2025 | 22,10 | 22,45 | 22,05 | 22,28 | 1,25% | - |
| 14.03.2025 | 21,40 | 22,00 | 21,40 | 22,00 | 3,77% | 363,00 |
| 13.03.2025 | 21,40 | 21,40 | 21,20 | 21,20 | -1,17% | 23,00 |
| 12.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | -0,58% | 10,00 |
| 11.03.2025 | 21,65 | 21,90 | 21,23 | 21,58 | -1,93% | - |
| 10.03.2025 | 22,05 | 22,05 | 22,00 | 22,00 | 0,92% | 6,00 |
| 07.03.2025 | 22,95 | 22,95 | 21,80 | 21,80 | -5,22% | 296,00 |
| 06.03.2025 | 23,40 | 23,45 | 22,90 | 23,00 | -1,71% | - |
| 05.03.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,06% | 30,00 |
| 04.03.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -4,06% | 101,00 |
| 03.03.2025 | 24,65 | 24,65 | 24,65 | 24,65 | -0,70% | 4,00 |
| 28.02.2025 | 24,43 | 24,98 | 24,20 | 24,83 | 0,10% | - |
| 27.02.2025 | 24,30 | 24,88 | 24,10 | 24,80 | 3,33% | - |
| 26.02.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -2,83% | 215,00 |
| 25.02.2025 | 24,75 | 24,75 | 24,70 | 24,70 | -6,44% | 205,00 |
| 24.02.2025 | 27,25 | 27,25 | 26,40 | 26,40 | -3,65% | 1.560,00 |
| 21.02.2025 | 27,48 | 27,88 | 27,35 | 27,40 | 1,86% | - |
| 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% | - |