12,600€
-2,33%
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 | -2,33% | - |
| 16.05.2024 | 12,80 | 12,90 | 12,80 | 12,90 | 3,20% | - |
| 15.05.2024 | 12,30 | 12,80 | 12,30 | 12,50 | 0,81% | - |
| 14.05.2024 | 12,20 | 12,40 | 12,20 | 12,40 | 0,00% | - |
| 13.05.2024 | 12,30 | 12,40 | 12,30 | 12,40 | -0,80% | - |
| 10.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 09.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -19,74% | - |
| 08.05.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | - |
| 07.05.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 06.05.2024 | 14,70 | 14,90 | 14,70 | 14,90 | -6,88% | - |
| 03.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 02.05.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 3,31% | - |
| 30.04.2024 | 15,60 | 15,60 | 15,10 | 15,10 | -2,58% | - |
| 29.04.2024 | 15,20 | 15,60 | 15,20 | 15,50 | 4,03% | - |
| 26.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 25.04.2024 | 15,00 | 15,00 | 14,50 | 14,90 | 0,00% | - |
| 24.04.2024 | 15,00 | 15,00 | 14,90 | 14,90 | -1,97% | - |
| 23.04.2024 | 15,00 | 15,30 | 15,00 | 15,20 | 0,66% | - |
| 22.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.04.2024 | 15,30 | 15,30 | 14,60 | 15,10 | -1,95% | - |
| 18.04.2024 | 15,60 | 16,10 | 15,40 | 15,40 | -1,28% | - |
| 17.04.2024 | 15,90 | 15,90 | 15,60 | 15,60 | -2,50% | - |
| 16.04.2024 | 15,90 | 16,00 | 15,80 | 16,00 | 1,27% | - |
| 15.04.2024 | 16,30 | 16,30 | 15,80 | 15,80 | -5,95% | - |
| 12.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | - |
| 11.04.2024 | 16,70 | 16,90 | 16,70 | 16,90 | 1,81% | - |
| 10.04.2024 | 17,20 | 17,20 | 16,60 | 16,60 | -2,35% | - |
| 09.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 08.04.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 05.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 04.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 03.04.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 02.04.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 6,33% | - |
| 28.03.2024 | 16,50 | 16,50 | 15,80 | 15,80 | -0,63% | - |
| 27.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 200,00 |
| 26.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 25.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 6,62% | - |
| 22.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 21.03.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 20.03.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 10,22% | - |
| 19.03.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 18.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | - |
| 15.03.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 14.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 13.03.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -7,38% | - |
| 12.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 11.03.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 08.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 07.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 06.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 05.03.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -12,22% | - |
| 04.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 5,88% | 50,00 |
| 01.03.2024 | 16,35 | 17,05 | 16,20 | 17,00 | 5,59% | - |
| 29.02.2024 | 15,20 | 16,15 | 15,20 | 16,10 | 4,55% | - |
| 28.02.2024 | 15,60 | 15,60 | 15,10 | 15,40 | 1,99% | - |
| 27.02.2024 | 14,70 | 15,20 | 14,70 | 15,10 | 2,03% | - |
| 26.02.2024 | 14,60 | 14,95 | 14,35 | 14,80 | -0,67% | - |
| 23.02.2024 | 14,70 | 15,35 | 14,70 | 14,90 | 0,34% | - |
| 22.02.2024 | 14,90 | 15,05 | 14,70 | 14,85 | 1,71% | - |
| 21.02.2024 | 14,70 | 14,90 | 14,30 | 14,60 | 1,04% | - |
| 20.02.2024 | 14,55 | 14,55 | 13,90 | 14,45 | -1,03% | - |
| 19.02.2024 | 14,55 | 14,60 | 14,55 | 14,60 | -2,67% | - |
| 16.02.2024 | 15,00 | 15,05 | 14,40 | 15,00 | 0,00% | - |
| 15.02.2024 | 14,80 | 15,35 | 14,65 | 15,00 | 4,17% | - |
| 14.02.2024 | 13,90 | 14,50 | 13,90 | 14,40 | 0,70% | - |
| 13.02.2024 | 15,20 | 15,20 | 13,80 | 14,30 | -5,30% | - |
| 12.02.2024 | 14,70 | 15,15 | 14,60 | 15,10 | 4,14% | - |
| 09.02.2024 | 14,60 | 14,80 | 14,40 | 14,50 | -0,34% | - |
| 08.02.2024 | 14,40 | 14,70 | 14,25 | 14,55 | 2,46% | - |
| 07.02.2024 | 14,50 | 14,60 | 13,95 | 14,20 | 0,35% | - |
| 06.02.2024 | 13,70 | 14,25 | 13,65 | 14,15 | 2,54% | - |
| 05.02.2024 | 14,00 | 14,10 | 13,60 | 13,80 | -1,43% | - |
| 02.02.2024 | 14,00 | 14,20 | 13,45 | 14,00 | 3,32% | - |
| 01.02.2024 | 13,45 | 13,75 | 13,35 | 13,55 | -0,37% | - |
| 31.01.2024 | 13,90 | 13,95 | 13,45 | 13,60 | -5,56% | - |
| 30.01.2024 | 14,75 | 14,80 | 14,25 | 14,40 | 1,41% | - |
| 29.01.2024 | 14,00 | 14,35 | 13,75 | 14,20 | 0,71% | - |
| 26.01.2024 | 13,75 | 14,35 | 13,70 | 14,10 | 1,81% | - |
| 25.01.2024 | 13,70 | 14,00 | 13,60 | 13,85 | 0,73% | - |
| 24.01.2024 | 13,75 | 14,00 | 13,55 | 13,75 | 2,23% | - |
| 23.01.2024 | 13,50 | 13,95 | 13,45 | 13,45 | 0,00% | - |
| 22.01.2024 | 13,25 | 13,75 | 13,25 | 13,45 | 3,07% | - |
| 19.01.2024 | 13,10 | 13,30 | 12,80 | 13,05 | -1,51% | - |
| 18.01.2024 | 13,10 | 13,40 | 13,00 | 13,25 | 1,53% | - |
| 17.01.2024 | 13,30 | 13,30 | 12,95 | 13,05 | -0,76% | - |
| 16.01.2024 | 13,35 | 13,55 | 12,85 | 13,15 | -1,13% | - |
| 15.01.2024 | 13,30 | 13,35 | 13,30 | 13,30 | -1,12% | - |
| 12.01.2024 | 13,50 | 13,95 | 13,35 | 13,45 | 2,28% | - |
| 11.01.2024 | 13,55 | 13,65 | 13,15 | 13,15 | 0,00% | - |
| 10.01.2024 | 14,25 | 14,50 | 13,05 | 13,15 | -13,20% | - |
| 09.01.2024 | 14,80 | 15,30 | 14,50 | 15,15 | 5,94% | - |
| 08.01.2024 | 14,05 | 14,45 | 13,85 | 14,30 | 2,51% | - |
| 05.01.2024 | 14,10 | 14,20 | 13,80 | 13,95 | -0,36% | - |
| 04.01.2024 | 13,80 | 14,05 | 13,40 | 14,00 | 2,19% | - |
| 03.01.2024 | 14,10 | 14,10 | 13,25 | 13,70 | -5,52% | - |
| 02.01.2024 | 14,10 | 14,65 | 13,70 | 14,50 | 0,69% | - |
| 29.12.2023 | 14,40 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 28.12.2023 | 14,50 | 14,65 | 14,35 | 14,50 | 1,40% | - |
| 27.12.2023 | 14,60 | 14,65 | 14,15 | 14,30 | -3,38% | - |
| 22.12.2023 | 14,70 | 15,15 | 14,70 | 14,80 | 1,37% | - |