19,050€
-1,80%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,40 | 19,70 | 19,20 | 19,55 | 0,77% | - |
| 28.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | 300,00 |
| 27.05.2026 | 20,00 | 20,00 | 19,60 | 19,60 | -0,76% | 162,00 |
| 26.05.2026 | 19,45 | 19,75 | 19,05 | 19,75 | 1,28% | - |
| 25.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | 5,00 |
| 22.05.2026 | 20,00 | 20,00 | 19,60 | 19,60 | 0,00% | 107,00 |
| 21.05.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 3,43% | 10,00 |
| 20.05.2026 | 19,65 | 19,75 | 18,75 | 18,95 | -8,89% | - |
| 19.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 4,00% | 250,00 |
| 18.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,56% | 500,00 |
| 15.05.2026 | 19,55 | 19,65 | 19,45 | 19,50 | 1,56% | - |
| 14.05.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 1,32% | 102,00 |
| 13.05.2026 | 19,75 | 19,80 | 18,75 | 18,95 | -8,01% | - |
| 12.05.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 133,00 |
| 11.05.2026 | 21,60 | 22,20 | 20,20 | 20,20 | -6,48% | 418,00 |
| 08.05.2026 | 27,40 | 27,40 | 16,60 | 21,60 | -30,32% | 866,00 |
| 07.05.2026 | 29,80 | 31,00 | 29,80 | 31,00 | 5,08% | 202,00 |
| 06.05.2026 | 30,70 | 30,90 | 29,10 | 29,50 | -1,99% | - |
| 05.05.2026 | 30,50 | 30,70 | 29,70 | 30,10 | -2,59% | - |
| 04.05.2026 | 30,90 | 31,20 | 30,50 | 30,90 | 0,98% | - |
| 30.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,99% | 32,00 |
| 29.04.2026 | 31,10 | 31,20 | 30,20 | 30,30 | -4,11% | - |
| 28.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,56% | 1,00 |
| 27.04.2026 | 32,10 | 32,70 | 32,00 | 32,10 | -0,31% | - |
| 24.04.2026 | 31,60 | 32,20 | 31,00 | 32,20 | 1,90% | - |
| 23.04.2026 | 31,40 | 31,80 | 31,20 | 31,60 | 0,64% | - |
| 22.04.2026 | 31,20 | 31,80 | 31,20 | 31,40 | 1,95% | - |
| 21.04.2026 | 32,80 | 33,20 | 30,80 | 30,80 | -6,10% | - |
| 20.04.2026 | 31,80 | 33,00 | 31,60 | 32,80 | 2,50% | - |
| 17.04.2026 | 31,20 | 32,60 | 30,60 | 32,00 | 2,56% | - |
| 16.04.2026 | 31,60 | 31,80 | 31,00 | 31,20 | -1,27% | - |
| 15.04.2026 | 32,00 | 32,20 | 31,60 | 31,60 | -1,25% | - |
| 14.04.2026 | 32,60 | 32,80 | 32,00 | 32,00 | -1,84% | - |
| 13.04.2026 | 31,80 | 32,60 | 31,80 | 32,60 | 5,16% | - |
| 10.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 2,00 |
| 09.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | 3,00 |
| 08.04.2026 | 31,00 | 31,10 | 29,90 | 30,90 | 6,55% | - |
| 07.04.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,47% | 2,00 |
| 02.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -11,56% | 100,00 |
| 01.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,65% | 1,00 |
| 31.03.2026 | 31,15 | 31,35 | 30,58 | 31,18 | 1,71% | - |
| 30.03.2026 | 30,83 | 31,18 | 30,35 | 30,65 | -2,31% | - |
| 27.03.2026 | 31,70 | 31,70 | 31,35 | 31,38 | -1,41% | - |
| 26.03.2026 | 31,10 | 32,05 | 30,80 | 31,83 | 2,41% | - |
| 25.03.2026 | 31,05 | 31,38 | 30,58 | 31,08 | 1,72% | - |
| 24.03.2026 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | 1,00 |
| 23.03.2026 | 30,55 | 30,55 | 30,55 | 30,55 | -1,45% | 2,00 |
| 20.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,43% | 5,00 |
| 19.03.2026 | 32,03 | 32,43 | 31,45 | 31,45 | -2,02% | - |
| 18.03.2026 | 32,70 | 32,75 | 31,80 | 32,10 | -1,38% | - |
| 17.03.2026 | 32,38 | 33,10 | 32,30 | 32,55 | 0,31% | - |
| 16.03.2026 | 32,03 | 33,05 | 31,88 | 32,45 | 3,51% | - |
| 13.03.2026 | 31,35 | 31,35 | 31,35 | 31,35 | 0,72% | 4,00 |
| 12.03.2026 | 31,25 | 31,78 | 30,90 | 31,13 | 0,97% | - |
| 11.03.2026 | 31,00 | 31,05 | 30,25 | 30,83 | -0,40% | - |
| 10.03.2026 | 30,90 | 30,95 | 30,65 | 30,95 | -2,98% | 371,00 |
| 09.03.2026 | 31,90 | 31,90 | 31,90 | 31,90 | 2,74% | 2,00 |
| 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 |