21,875€
12,87%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 19,97 | 23,65 | 19,84 | 21,95 | 13,26% | - |
| 06.05.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 1,36% | - |
| 03.05.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 1,27% | - |
| 02.05.2024 | 18,88 | 18,88 | 18,88 | 18,88 | -1,26% | - |
| 30.04.2024 | 19,12 | 19,12 | 19,12 | 19,12 | 0,10% | - |
| 29.04.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 1,38% | - |
| 26.04.2024 | 18,84 | 18,84 | 18,84 | 18,84 | -2,79% | - |
| 25.04.2024 | 19,38 | 19,38 | 19,38 | 19,38 | 0,31% | - |
| 24.04.2024 | 19,32 | 19,32 | 19,32 | 19,32 | 1,68% | - |
| 23.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,17% | - |
| 22.04.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,00% | - |
| 19.04.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,86% | - |
| 18.04.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -2,00% | - |
| 17.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,21% | - |
| 16.04.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,52% | - |
| 15.04.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -3,63% | - |
| 12.04.2024 | 19,86 | 19,86 | 19,86 | 19,86 | -0,40% | - |
| 11.04.2024 | 19,94 | 19,94 | 19,94 | 19,94 | 0,71% | - |
| 10.04.2024 | 19,88 | 19,88 | 19,80 | 19,80 | -0,10% | - |
| 09.04.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 1,02% | - |
| 08.04.2024 | 19,62 | 19,62 | 19,62 | 19,62 | 0,20% | - |
| 05.04.2024 | 19,62 | 19,62 | 19,58 | 19,58 | -0,81% | - |
| 04.04.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 3,03% | - |
| 03.04.2024 | 19,16 | 19,16 | 19,16 | 19,16 | -2,54% | - |
| 02.04.2024 | 19,66 | 19,66 | 19,66 | 19,66 | -0,20% | - |
| 28.03.2024 | 19,90 | 19,90 | 19,70 | 19,70 | 4,23% | 180,00 |
| 27.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 2,72% | 30,00 |
| 26.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | - |
| 25.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 22.03.2024 | 19,30 | 19,30 | 19,00 | 19,00 | 0,53% | 210,00 |
| 21.03.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 20.03.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 19.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 18.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 15.03.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 14.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 13.03.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 12.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 11.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 08.03.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 07.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 06.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | - |
| 05.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 04.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 01.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 29.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 27.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 26.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 2,75% | - |
| 23.02.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 22.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 5,23% | - |
| 21.02.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 20.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 19.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 16.02.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 15.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | - |
| 14.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 13.02.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | - |
| 12.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 09.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 08.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 07.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,29% | - |
| 06.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 05.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 02.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 01.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 31.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 30.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 29.01.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -2,53% | - |
| 26.01.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 25.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -4,32% | - |
| 24.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 23.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 22.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 19.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 18.01.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 17.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 16.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 15.01.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 12.01.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 11.01.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 10.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 09.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 7,24% | - |
| 08.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | - |
| 05.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | - |
| 04.01.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 03.01.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 02.01.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 29.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 28.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 27.12.2023 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 22.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 21.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 20.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 19.12.2023 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 18.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 15.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 14.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 13.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 12.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |