20,310$
0,19%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 20,15 | 20,44 | 20,13 | 20,32 | 0,23% | - |
| 18.04.2024 | 20,00 | 20,30 | 19,71 | 20,27 | 1,33% | - |
| 17.04.2024 | 20,46 | 20,47 | 20,01 | 20,01 | -1,64% | - |
| 16.04.2024 | 20,29 | 20,44 | 20,00 | 20,34 | -0,16% | - |
| 15.04.2024 | 20,57 | 20,57 | 20,08 | 20,37 | -0,08% | - |
| 12.04.2024 | 21,24 | 21,24 | 20,34 | 20,39 | -4,53% | - |
| 11.04.2024 | 21,50 | 21,62 | 21,33 | 21,36 | -0,46% | - |
| 10.04.2024 | 21,35 | 21,45 | 21,16 | 21,45 | -0,45% | - |
| 09.04.2024 | 21,69 | 21,78 | 21,51 | 21,55 | -0,26% | - |
| 08.04.2024 | 21,38 | 21,61 | 21,16 | 21,61 | 0,83% | - |
| 05.04.2024 | 21,33 | 21,51 | 21,23 | 21,43 | 0,22% | - |
| 04.04.2024 | 21,57 | 21,73 | 21,36 | 21,38 | -0,02% | - |
| 03.04.2024 | 20,61 | 21,39 | 20,61 | 21,39 | 3,19% | - |
| 02.04.2024 | 21,03 | 21,04 | 20,53 | 20,73 | -2,20% | - |
| 28.03.2024 | 21,66 | 21,79 | 21,19 | 21,19 | -1,94% | - |
| 27.03.2024 | 20,63 | 21,61 | 20,63 | 21,61 | 5,34% | - |
| 26.03.2024 | 20,12 | 20,54 | 20,12 | 20,52 | 1,89% | - |
| 25.03.2024 | 20,52 | 20,69 | 20,14 | 20,14 | -1,80% | - |
| 22.03.2024 | 20,92 | 20,92 | 20,47 | 20,50 | -2,99% | - |
| 21.03.2024 | 20,78 | 21,33 | 20,77 | 21,14 | 1,32% | - |
| 20.03.2024 | 20,35 | 20,99 | 20,28 | 20,86 | 2,31% | - |
| 19.03.2024 | 19,88 | 20,39 | 19,88 | 20,39 | 2,24% | - |
| 18.03.2024 | 19,83 | 19,96 | 19,66 | 19,94 | 1,50% | - |
| 15.03.2024 | 19,99 | 19,99 | 19,28 | 19,65 | -2,11% | - |
| 14.03.2024 | 19,98 | 20,13 | 19,91 | 20,07 | 0,59% | - |
| 13.03.2024 | 19,94 | 20,05 | 19,92 | 19,95 | -0,42% | - |
| 12.03.2024 | 19,86 | 20,04 | 19,61 | 20,04 | 0,61% | - |
| 11.03.2024 | 20,00 | 20,12 | 19,92 | 19,92 | -0,08% | - |
| 08.03.2024 | 19,65 | 20,22 | 19,65 | 19,93 | 1,77% | - |
| 07.03.2024 | 19,18 | 19,60 | 19,18 | 19,59 | 2,55% | - |
| 06.03.2024 | 18,72 | 19,15 | 18,69 | 19,10 | 3,01% | - |
| 05.03.2024 | 19,07 | 19,07 | 18,45 | 18,54 | -3,31% | - |
| 04.03.2024 | 18,98 | 19,28 | 18,98 | 19,18 | 1,01% | - |
| 01.03.2024 | 19,22 | 19,22 | 18,97 | 18,98 | -1,45% | - |
| 29.02.2024 | 19,18 | 19,26 | 18,90 | 19,26 | 0,68% | - |
| 28.02.2024 | 19,44 | 19,50 | 19,13 | 19,13 | -2,63% | - |
| 27.02.2024 | 20,27 | 20,27 | 19,65 | 19,65 | -2,35% | - |
| 26.02.2024 | 20,18 | 20,34 | 20,07 | 20,12 | -0,16% | - |
| 23.02.2024 | 19,72 | 20,17 | 19,62 | 20,16 | 2,56% | - |
| 22.02.2024 | 19,71 | 19,78 | 19,34 | 19,65 | 0,47% | - |
| 21.02.2024 | 18,75 | 19,56 | 18,75 | 19,56 | 4,47% | - |
| 20.02.2024 | 18,78 | 19,24 | 18,69 | 18,72 | -0,83% | - |
| 16.02.2024 | 18,74 | 19,41 | 18,24 | 18,88 | 4,68% | - |
| 15.02.2024 | 17,47 | 18,08 | 17,46 | 18,03 | 2,67% | - |
| 14.02.2024 | 17,19 | 17,59 | 17,19 | 17,56 | 3,19% | - |
| 13.02.2024 | 16,89 | 17,23 | 16,89 | 17,02 | -3,59% | - |
| 12.02.2024 | 17,22 | 17,70 | 17,22 | 17,65 | 3,18% | - |
| 09.02.2024 | 17,09 | 17,11 | 16,89 | 17,11 | 0,99% | - |
| 08.02.2024 | 16,72 | 16,95 | 16,59 | 16,94 | 1,61% | - |
| 07.02.2024 | 17,07 | 17,07 | 16,67 | 16,67 | -1,77% | - |
| 06.02.2024 | 16,69 | 17,03 | 16,61 | 16,97 | 1,70% | - |
| 05.02.2024 | 16,78 | 16,88 | 16,55 | 16,69 | -1,80% | - |
| 02.02.2024 | 16,91 | 17,07 | 16,63 | 17,00 | 0,04% | - |
| 01.02.2024 | 16,82 | 17,04 | 16,54 | 16,99 | 1,47% | - |
| 31.01.2024 | 17,09 | 17,29 | 16,75 | 16,75 | -1,43% | - |
| 30.01.2024 | 17,26 | 17,26 | 16,98 | 16,99 | -1,85% | - |
| 29.01.2024 | 16,84 | 17,46 | 16,79 | 17,31 | 3,02% | - |
| 26.01.2024 | 17,20 | 17,20 | 16,69 | 16,80 | -2,02% | - |
| 25.01.2024 | 16,93 | 17,16 | 16,77 | 17,15 | 1,49% | - |
| 24.01.2024 | 17,85 | 17,85 | 16,84 | 16,89 | -4,48% | - |
| 23.01.2024 | 18,21 | 18,25 | 17,69 | 17,69 | -2,67% | - |
| 22.01.2024 | 18,36 | 18,65 | 18,15 | 18,17 | 0,17% | - |
| 19.01.2024 | 18,06 | 18,14 | 17,83 | 18,14 | 0,93% | - |
| 18.01.2024 | 18,57 | 18,64 | 17,90 | 17,97 | -3,08% | - |
| 17.01.2024 | 18,01 | 18,54 | 18,01 | 18,54 | 2,10% | - |
| 16.01.2024 | 18,23 | 18,26 | 18,02 | 18,16 | -0,29% | - |
| 12.01.2024 | 18,20 | 18,37 | 18,13 | 18,22 | 0,83% | - |
| 11.01.2024 | 18,18 | 18,18 | 17,82 | 18,07 | -0,06% | - |
| 10.01.2024 | 17,83 | 18,10 | 17,73 | 18,08 | 1,58% | - |
| 09.01.2024 | 17,78 | 17,94 | 17,73 | 17,80 | -0,53% | - |
| 08.01.2024 | 16,88 | 17,95 | 16,88 | 17,89 | 6,74% | - |
| 05.01.2024 | 16,68 | 17,14 | 16,65 | 16,76 | -3,19% | - |
| 04.01.2024 | 17,80 | 17,86 | 17,28 | 17,31 | -1,98% | - |
| 03.01.2024 | 17,83 | 18,13 | 17,55 | 17,66 | -1,35% | - |
| 02.01.2024 | 17,90 | 18,02 | 17,76 | 17,90 | -1,80% | - |
| 28.12.2023 | 18,26 | 18,28 | 18,15 | 18,23 | 0,04% | - |
| 27.12.2023 | 18,74 | 18,74 | 18,12 | 18,23 | 0,97% | - |
| 22.12.2023 | 18,17 | 18,25 | 17,95 | 18,05 | -0,46% | - |
| 21.12.2023 | 18,06 | 18,17 | 17,87 | 18,13 | 1,54% | - |
| 20.12.2023 | 18,42 | 18,48 | 17,82 | 17,86 | -3,76% | - |
| 19.12.2023 | 18,39 | 18,61 | 18,30 | 18,56 | 1,70% | - |
| 18.12.2023 | 18,59 | 18,64 | 18,15 | 18,25 | -1,71% | - |
| 15.12.2023 | 18,87 | 18,91 | 18,41 | 18,57 | -1,38% | - |
| 14.12.2023 | 18,76 | 18,89 | 18,56 | 18,83 | 2,01% | - |
| 13.12.2023 | 18,62 | 18,62 | 18,02 | 18,45 | -0,11% | - |
| 12.12.2023 | 18,18 | 18,48 | 18,06 | 18,47 | 2,34% | - |
| 11.12.2023 | 18,19 | 18,21 | 17,97 | 18,05 | -0,29% | - |
| 08.12.2023 | 18,03 | 18,33 | 18,03 | 18,10 | 0,96% | - |
| 07.12.2023 | 17,89 | 17,96 | 17,73 | 17,93 | 0,39% | - |
| 06.12.2023 | 17,98 | 18,01 | 17,86 | 17,86 | 0,78% | - |
| 05.12.2023 | 18,01 | 18,01 | 17,42 | 17,73 | -2,00% | - |
| 04.12.2023 | 18,07 | 18,32 | 17,96 | 18,09 | 0,45% | - |
| 01.12.2023 | 17,76 | 18,03 | 17,64 | 18,01 | 1,52% | - |
| 30.11.2023 | 17,80 | 17,80 | 17,54 | 17,74 | 0,63% | - |
| 29.11.2023 | 17,35 | 17,76 | 17,35 | 17,63 | 2,31% | - |
| 28.11.2023 | 17,61 | 17,63 | 17,23 | 17,23 | -1,84% | - |
| 27.11.2023 | 17,72 | 17,79 | 17,33 | 17,55 | -0,34% | - |
| 24.11.2023 | 17,13 | 17,61 | 17,13 | 17,61 | 5,21% | - |
| 22.11.2023 | 16,15 | 16,85 | 16,13 | 16,74 | 5,43% | - |
| 21.11.2023 | 15,52 | 16,60 | 15,52 | 15,88 | 12,68% | - |