19,650€
-2,24%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 19,95 | 20,20 | 19,65 | 19,65 | -2,24% | 200,00 |
27.03.2024 | 18,95 | 20,10 | 18,95 | 20,10 | 6,07% | - |
26.03.2024 | 18,45 | 19,05 | 18,45 | 18,95 | 2,16% | - |
25.03.2024 | 18,95 | 19,65 | 18,55 | 18,55 | -2,11% | - |
22.03.2024 | 19,35 | 19,45 | 18,85 | 18,95 | -2,57% | 17,00 |
21.03.2024 | 18,95 | 19,75 | 18,95 | 19,45 | 2,64% | 4,00 |
20.03.2024 | 18,75 | 19,25 | 18,75 | 18,95 | 1,07% | - |
19.03.2024 | 18,35 | 18,85 | 18,25 | 18,75 | 2,18% | 52,00 |
18.03.2024 | 18,15 | 18,45 | 17,95 | 18,35 | 1,10% | 100,00 |
15.03.2024 | 18,45 | 18,45 | 17,55 | 18,15 | -1,63% | - |
14.03.2024 | 18,25 | 18,55 | 18,15 | 18,45 | 1,10% | 844,00 |
13.03.2024 | 18,35 | 18,45 | 18,15 | 18,25 | -0,54% | - |
12.03.2024 | 18,25 | 18,45 | 17,75 | 18,35 | 0,55% | 8,00 |
11.03.2024 | 18,25 | 18,45 | 18,15 | 18,25 | 0,00% | 15,00 |
08.03.2024 | 17,95 | 18,55 | 17,85 | 18,25 | 2,24% | - |
07.03.2024 | 17,55 | 17,95 | 17,55 | 17,85 | 1,71% | - |
06.03.2024 | 17,15 | 17,65 | 17,10 | 17,55 | 2,33% | - |
05.03.2024 | 17,65 | 17,65 | 16,90 | 17,15 | -2,83% | 120,00 |
04.03.2024 | 17,55 | 17,75 | 17,45 | 17,65 | 1,15% | 162,00 |
01.03.2024 | 17,85 | 17,90 | 17,45 | 17,45 | -2,24% | - |
29.02.2024 | 17,55 | 17,85 | 17,35 | 17,85 | 1,13% | - |
28.02.2024 | 18,10 | 18,10 | 17,65 | 17,65 | -2,22% | 256,00 |
27.02.2024 | 18,55 | 18,75 | 18,05 | 18,05 | -2,70% | - |
26.02.2024 | 18,70 | 18,85 | 18,35 | 18,55 | -0,54% | 110,00 |
23.02.2024 | 18,25 | 18,75 | 18,05 | 18,65 | 2,75% | 1.000,00 |
22.02.2024 | 18,10 | 18,45 | 17,75 | 18,15 | 0,00% | 55,00 |
21.02.2024 | 17,25 | 18,15 | 17,25 | 18,15 | 4,61% | 1.900,00 |
20.02.2024 | 17,45 | 17,85 | 17,15 | 17,35 | -0,57% | 100,00 |
19.02.2024 | 17,45 | 17,50 | 17,45 | 17,45 | -0,57% | 10,00 |
16.02.2024 | 16,95 | 18,15 | 16,60 | 17,55 | 4,15% | 948,00 |
15.02.2024 | 16,35 | 16,85 | 16,10 | 16,85 | 2,43% | 399,00 |
14.02.2024 | 15,85 | 16,45 | 15,85 | 16,45 | 3,79% | - |
13.02.2024 | 16,35 | 16,35 | 15,65 | 15,85 | -3,06% | - |
12.02.2024 | 15,85 | 16,45 | 15,85 | 16,35 | 3,15% | 121,00 |
09.02.2024 | 15,75 | 15,95 | 15,65 | 15,85 | 0,63% | - |
08.02.2024 | 15,45 | 15,75 | 15,35 | 15,75 | 1,94% | 1,00 |
07.02.2024 | 15,75 | 15,95 | 15,45 | 15,45 | -2,52% | 100,00 |
06.02.2024 | 15,55 | 15,85 | 15,35 | 15,85 | 1,93% | 1,00 |
05.02.2024 | 15,65 | 15,75 | 15,35 | 15,55 | -0,64% | 512,00 |
02.02.2024 | 15,65 | 15,95 | 15,35 | 15,65 | 0,00% | 25,00 |
01.02.2024 | 15,45 | 15,75 | 15,25 | 15,65 | 0,64% | 280,00 |
31.01.2024 | 15,75 | 16,05 | 15,45 | 15,55 | -0,64% | 15,00 |
30.01.2024 | 15,95 | 16,00 | 15,65 | 15,65 | -1,88% | 40,00 |
29.01.2024 | 15,55 | 16,15 | 15,40 | 15,95 | 3,24% | 200,00 |
26.01.2024 | 15,85 | 15,90 | 15,25 | 15,45 | -2,52% | 3,00 |
25.01.2024 | 15,55 | 15,85 | 15,45 | 15,85 | 2,59% | 58,00 |
24.01.2024 | 16,25 | 16,25 | 15,45 | 15,45 | -4,92% | - |
23.01.2024 | 16,65 | 16,95 | 16,25 | 16,25 | -2,40% | 113,00 |
22.01.2024 | 16,75 | 17,25 | 16,65 | 16,65 | -0,60% | 21,00 |
19.01.2024 | 16,45 | 16,75 | 16,35 | 16,75 | 1,21% | 8,00 |
18.01.2024 | 17,05 | 17,25 | 16,45 | 16,55 | -3,50% | 5,00 |
17.01.2024 | 16,75 | 17,15 | 16,50 | 17,15 | 3,00% | 299,00 |
16.01.2024 | 16,75 | 16,85 | 16,55 | 16,65 | -0,60% | - |
15.01.2024 | 16,80 | 16,80 | 16,70 | 16,75 | 0,60% | 120,00 |
12.01.2024 | 16,45 | 16,95 | 16,45 | 16,65 | 1,22% | 600,00 |
11.01.2024 | 16,55 | 16,65 | 16,25 | 16,45 | -0,60% | - |
10.01.2024 | 16,25 | 16,55 | 16,15 | 16,55 | 1,85% | - |
09.01.2024 | 16,35 | 16,45 | 16,15 | 16,25 | -0,61% | - |
08.01.2024 | 15,25 | 16,45 | 15,25 | 16,35 | 6,51% | - |
05.01.2024 | 15,65 | 15,75 | 15,25 | 15,35 | -3,76% | 17,00 |
04.01.2024 | 16,15 | 16,45 | 15,75 | 15,95 | -1,85% | - |
03.01.2024 | 16,35 | 16,65 | 16,05 | 16,25 | -0,61% | - |
02.01.2024 | 16,35 | 16,55 | 16,15 | 16,35 | -0,61% | - |
29.12.2023 | 16,45 | 16,55 | 16,45 | 16,45 | 0,00% | 9,00 |
28.12.2023 | 16,45 | 16,55 | 16,35 | 16,45 | 0,00% | 31,00 |
27.12.2023 | 16,85 | 16,90 | 16,25 | 16,45 | 0,61% | - |
22.12.2023 | 16,45 | 16,60 | 16,25 | 16,35 | -0,61% | - |
21.12.2023 | 16,35 | 16,65 | 16,25 | 16,45 | 1,23% | 124,00 |
20.12.2023 | 16,85 | 16,95 | 16,25 | 16,25 | -3,56% | - |
19.12.2023 | 16,65 | 17,05 | 16,65 | 16,85 | 0,60% | 7,00 |
18.12.2023 | 17,05 | 17,25 | 16,55 | 16,75 | -1,76% | 10,00 |
15.12.2023 | 17,15 | 17,35 | 16,85 | 17,05 | -0,58% | - |
14.12.2023 | 16,95 | 17,25 | 16,85 | 17,15 | 1,18% | 2,00 |
13.12.2023 | 17,15 | 17,35 | 16,65 | 16,95 | -1,17% | 58,00 |
12.12.2023 | 16,75 | 17,15 | 16,75 | 17,15 | 2,39% | 6,00 |
11.12.2023 | 16,75 | 17,05 | 16,65 | 16,75 | -0,59% | 180,00 |
08.12.2023 | 16,65 | 17,25 | 16,65 | 16,85 | 1,20% | 24,00 |
07.12.2023 | 16,55 | 16,65 | 16,25 | 16,65 | 0,60% | - |
06.12.2023 | 16,45 | 16,85 | 16,35 | 16,55 | 0,61% | 22,00 |
05.12.2023 | 16,65 | 16,85 | 16,05 | 16,45 | -1,79% | - |
04.12.2023 | 16,65 | 17,05 | 16,55 | 16,75 | 0,60% | - |
01.12.2023 | 16,25 | 16,65 | 16,15 | 16,65 | 1,83% | 13,00 |
30.11.2023 | 16,05 | 16,35 | 16,05 | 16,35 | 1,24% | 100,00 |
29.11.2023 | 15,65 | 16,25 | 15,65 | 16,15 | 3,19% | - |
28.11.2023 | 16,05 | 16,20 | 15,65 | 15,65 | -2,49% | 6,00 |
27.11.2023 | 16,15 | 16,40 | 15,65 | 16,05 | -0,62% | 296,00 |
24.11.2023 | 15,35 | 16,15 | 15,35 | 16,15 | 4,87% | 265,00 |
23.11.2023 | 15,35 | 15,45 | 15,35 | 15,40 | 0,33% | 5,00 |
22.11.2023 | 14,55 | 15,55 | 14,40 | 15,35 | 6,23% | 701,00 |
21.11.2023 | 15,30 | 15,35 | 13,25 | 14,45 | 12,45% | 1.800,00 |
20.11.2023 | 12,55 | 12,95 | 12,45 | 12,85 | 2,39% | 450,00 |
17.11.2023 | 12,95 | 13,25 | 12,45 | 12,55 | -3,09% | - |
16.11.2023 | 13,05 | 13,25 | 12,85 | 12,95 | 0,00% | - |
15.11.2023 | 13,25 | 13,55 | 12,65 | 12,95 | -2,26% | - |
14.11.2023 | 12,65 | 13,25 | 12,65 | 13,25 | 4,74% | - |
13.11.2023 | 12,45 | 12,95 | 12,35 | 12,65 | 1,61% | - |
10.11.2023 | 12,55 | 12,75 | 12,45 | 12,45 | -0,80% | - |
09.11.2023 | 12,85 | 13,00 | 12,45 | 12,55 | -1,57% | - |
08.11.2023 | 12,85 | 13,05 | 12,75 | 12,75 | -1,54% | 160,00 |
07.11.2023 | 12,95 | 13,35 | 12,85 | 12,95 | 0,78% | - |