12,600€
0,40%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,55 | 12,60 | 12,55 | 12,60 | 0,40% | - |
| 16.05.2024 | 12,95 | 13,15 | 12,30 | 12,55 | -3,09% | - |
| 15.05.2024 | 12,45 | 13,05 | 12,25 | 12,95 | 4,02% | - |
| 14.05.2024 | 12,35 | 12,95 | 12,25 | 12,45 | 0,81% | - |
| 13.05.2024 | 12,35 | 12,95 | 12,10 | 12,35 | 0,00% | - |
| 10.05.2024 | 12,45 | 12,60 | 12,15 | 12,35 | -0,80% | - |
| 09.05.2024 | 12,25 | 12,55 | 12,05 | 12,45 | 0,81% | - |
| 08.05.2024 | 15,25 | 15,30 | 11,95 | 12,35 | -19,02% | - |
| 07.05.2024 | 14,85 | 15,70 | 14,75 | 15,25 | 2,69% | - |
| 06.05.2024 | 14,80 | 15,40 | 14,55 | 14,85 | 0,00% | - |
| 03.05.2024 | 16,00 | 16,10 | 14,70 | 14,85 | -7,19% | - |
| 02.05.2024 | 15,20 | 16,05 | 15,20 | 16,00 | 5,61% | - |
| 30.04.2024 | 15,70 | 15,70 | 15,15 | 15,15 | -3,50% | - |
| 29.04.2024 | 15,30 | 15,90 | 15,30 | 15,70 | 2,61% | - |
| 26.04.2024 | 14,95 | 15,50 | 14,90 | 15,30 | 2,34% | - |
| 25.04.2024 | 15,20 | 15,20 | 14,25 | 14,95 | -1,64% | - |
| 24.04.2024 | 15,10 | 15,45 | 14,90 | 15,20 | 1,00% | - |
| 23.04.2024 | 15,10 | 15,70 | 15,00 | 15,05 | -0,33% | - |
| 22.04.2024 | 15,15 | 15,30 | 15,00 | 15,10 | -0,66% | - |
| 19.04.2024 | 15,50 | 15,65 | 14,60 | 15,20 | -1,94% | - |
| 18.04.2024 | 15,70 | 16,20 | 15,40 | 15,50 | -1,27% | - |
| 17.04.2024 | 16,00 | 16,25 | 15,60 | 15,70 | -2,18% | - |
| 16.04.2024 | 16,00 | 16,25 | 15,55 | 16,05 | -0,31% | - |
| 15.04.2024 | 16,30 | 16,65 | 15,70 | 16,10 | -1,83% | - |
| 12.04.2024 | 16,85 | 17,10 | 16,25 | 16,40 | -2,96% | - |
| 11.04.2024 | 16,90 | 17,30 | 16,70 | 16,90 | 0,00% | - |
| 10.04.2024 | 17,30 | 17,40 | 16,65 | 16,90 | -2,59% | - |
| 09.04.2024 | 17,15 | 17,50 | 16,95 | 17,35 | 0,87% | - |
| 08.04.2024 | 16,80 | 17,30 | 16,70 | 17,20 | 2,38% | - |
| 05.04.2024 | 17,15 | 17,30 | 16,60 | 16,80 | -1,75% | - |
| 04.04.2024 | 16,80 | 18,50 | 16,80 | 17,10 | 0,88% | - |
| 03.04.2024 | 16,75 | 17,50 | 16,35 | 16,95 | 2,11% | - |
| 02.04.2024 | 16,90 | 17,05 | 16,25 | 16,60 | 1,22% | - |
| 28.03.2024 | 16,75 | 16,90 | 16,25 | 16,40 | -1,80% | 1.120,00 |
| 27.03.2024 | 16,00 | 16,80 | 15,85 | 16,70 | 5,03% | 465,00 |
| 26.03.2024 | 16,10 | 16,35 | 15,30 | 15,90 | -0,93% | 400,00 |
| 25.03.2024 | 16,20 | 16,60 | 15,80 | 16,05 | -2,13% | - |
| 22.03.2024 | 15,20 | 16,50 | 15,15 | 16,40 | 8,25% | - |
| 21.03.2024 | 14,70 | 15,55 | 14,65 | 15,15 | 3,06% | - |
| 20.03.2024 | 15,30 | 15,30 | 14,55 | 14,70 | -3,29% | - |
| 19.03.2024 | 13,85 | 15,30 | 13,75 | 15,20 | 10,55% | - |
| 18.03.2024 | 13,95 | 14,20 | 13,60 | 13,75 | -1,08% | - |
| 15.03.2024 | 13,55 | 14,50 | 13,50 | 13,90 | 2,58% | - |
| 14.03.2024 | 13,20 | 14,05 | 12,85 | 13,55 | 3,83% | - |
| 13.03.2024 | 13,45 | 15,00 | 12,70 | 13,05 | -12,42% | - |
| 12.03.2024 | 15,00 | 15,20 | 14,55 | 14,90 | -0,67% | - |
| 11.03.2024 | 15,40 | 15,90 | 14,85 | 15,00 | -2,60% | - |
| 08.03.2024 | 15,90 | 16,60 | 15,15 | 15,40 | -2,53% | - |
| 07.03.2024 | 15,80 | 16,30 | 15,70 | 15,80 | -0,63% | - |
| 06.03.2024 | 15,50 | 16,10 | 15,50 | 15,90 | 2,58% | - |
| 05.03.2024 | 16,10 | 16,10 | 15,30 | 15,50 | -3,43% | - |
| 04.03.2024 | 16,50 | 16,50 | 16,00 | 16,05 | -2,73% | - |
| 01.03.2024 | 16,30 | 17,20 | 16,30 | 16,50 | 0,61% | - |
| 29.02.2024 | 15,25 | 16,70 | 15,20 | 16,40 | 7,54% | - |
| 28.02.2024 | 15,60 | 15,65 | 15,10 | 15,25 | -2,24% | - |
| 27.02.2024 | 14,70 | 15,90 | 14,45 | 15,60 | 6,12% | - |
| 26.02.2024 | 14,60 | 15,00 | 14,30 | 14,70 | 0,34% | - |
| 23.02.2024 | 14,75 | 15,35 | 14,30 | 14,65 | -0,68% | - |
| 22.02.2024 | 14,90 | 15,05 | 14,50 | 14,75 | -0,67% | - |
| 21.02.2024 | 14,70 | 14,90 | 14,30 | 14,85 | 0,68% | - |
| 20.02.2024 | 14,60 | 14,75 | 13,95 | 14,75 | 1,03% | - |
| 19.02.2024 | 14,55 | 14,60 | 14,55 | 14,60 | 0,34% | - |
| 16.02.2024 | 15,00 | 15,00 | 14,40 | 14,55 | -3,00% | - |
| 15.02.2024 | 14,80 | 15,30 | 14,65 | 15,00 | 1,35% | - |
| 14.02.2024 | 13,90 | 14,90 | 13,90 | 14,80 | 6,47% | - |
| 13.02.2024 | 15,20 | 15,20 | 13,60 | 13,90 | -8,55% | - |
| 12.02.2024 | 14,80 | 15,30 | 14,60 | 15,20 | 3,40% | - |
| 09.02.2024 | 14,60 | 14,80 | 14,45 | 14,70 | 1,03% | - |
| 08.02.2024 | 14,45 | 15,00 | 14,25 | 14,55 | 1,04% | - |
| 07.02.2024 | 14,50 | 14,60 | 14,00 | 14,40 | -0,35% | - |
| 06.02.2024 | 13,75 | 14,45 | 13,65 | 14,45 | 5,09% | - |
| 05.02.2024 | 14,05 | 14,10 | 13,60 | 13,75 | -2,14% | - |
| 02.02.2024 | 14,05 | 14,30 | 13,50 | 14,05 | 0,36% | - |
| 01.02.2024 | 13,40 | 14,15 | 13,40 | 14,00 | 4,09% | - |
| 31.01.2024 | 13,90 | 14,00 | 13,35 | 13,45 | -2,89% | - |
| 30.01.2024 | 14,80 | 14,80 | 13,85 | 13,85 | -6,10% | - |
| 29.01.2024 | 13,95 | 14,75 | 13,75 | 14,75 | 5,73% | - |
| 26.01.2024 | 13,75 | 14,30 | 13,70 | 13,95 | 1,45% | - |
| 25.01.2024 | 13,65 | 14,00 | 13,60 | 13,75 | 0,73% | - |
| 24.01.2024 | 13,75 | 13,95 | 13,55 | 13,65 | -0,73% | - |
| 23.01.2024 | 13,55 | 13,90 | 13,40 | 13,75 | 1,48% | - |
| 22.01.2024 | 13,25 | 13,70 | 13,25 | 13,55 | 2,26% | - |
| 19.01.2024 | 13,15 | 13,35 | 12,85 | 13,25 | 0,76% | - |
| 18.01.2024 | 13,15 | 13,45 | 13,10 | 13,15 | 0,00% | - |
| 17.01.2024 | 13,35 | 13,35 | 12,95 | 13,15 | -1,50% | - |
| 16.01.2024 | 13,35 | 13,50 | 12,90 | 13,35 | 0,00% | - |
| 15.01.2024 | 13,35 | 13,40 | 13,30 | 13,35 | 0,75% | - |
| 12.01.2024 | 13,50 | 13,95 | 13,05 | 13,25 | -1,85% | - |
| 11.01.2024 | 13,55 | 13,75 | 13,15 | 13,50 | 0,00% | - |
| 10.01.2024 | 14,25 | 14,40 | 13,05 | 13,50 | -5,59% | - |
| 09.01.2024 | 14,80 | 15,30 | 14,15 | 14,30 | -3,38% | - |
| 08.01.2024 | 14,10 | 14,85 | 13,90 | 14,80 | 4,23% | - |
| 05.01.2024 | 14,10 | 14,20 | 13,80 | 14,20 | 0,71% | - |
| 04.01.2024 | 13,85 | 14,25 | 13,45 | 14,10 | 1,08% | - |
| 03.01.2024 | 14,10 | 14,15 | 13,30 | 13,95 | -1,41% | - |
| 02.01.2024 | 14,40 | 14,85 | 13,75 | 14,15 | -1,74% | - |
| 29.12.2023 | 14,40 | 14,50 | 14,40 | 14,40 | 0,00% | - |
| 28.12.2023 | 14,50 | 14,65 | 14,40 | 14,40 | -0,69% | - |
| 27.12.2023 | 14,60 | 14,65 | 14,20 | 14,50 | -0,68% | - |
| 22.12.2023 | 14,75 | 15,15 | 14,50 | 14,60 | -1,02% | - |