19,050€
2,75%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 19,06 | 19,11 | 19,06 | 19,09 | -0,05% | - |
| 22.04.2024 | 18,83 | 19,23 | 18,80 | 19,10 | 1,11% | - |
| 19.04.2024 | 18,86 | 19,26 | 18,67 | 18,89 | -0,63% | - |
| 18.04.2024 | 18,72 | 19,11 | 18,35 | 19,01 | 1,55% | - |
| 17.04.2024 | 19,13 | 19,43 | 18,72 | 18,72 | -2,14% | - |
| 16.04.2024 | 19,15 | 19,68 | 18,62 | 19,13 | -0,47% | - |
| 15.04.2024 | 19,27 | 19,40 | 18,85 | 19,22 | 0,10% | - |
| 12.04.2024 | 19,89 | 20,24 | 19,08 | 19,20 | -2,34% | - |
| 11.04.2024 | 19,98 | 20,23 | 19,66 | 19,66 | -1,58% | - |
| 10.04.2024 | 19,95 | 20,03 | 19,43 | 19,98 | 0,50% | - |
| 09.04.2024 | 19,91 | 20,10 | 19,79 | 19,88 | -0,05% | - |
| 08.04.2024 | 19,67 | 19,94 | 19,44 | 19,89 | 0,84% | - |
| 05.04.2024 | 19,71 | 19,96 | 19,43 | 19,72 | 0,00% | - |
| 04.04.2024 | 19,81 | 20,07 | 19,64 | 19,72 | -0,33% | - |
| 03.04.2024 | 19,25 | 19,79 | 18,80 | 19,79 | 2,57% | - |
| 02.04.2024 | 19,73 | 19,76 | 19,02 | 19,29 | -1,08% | - |
| 28.03.2024 | 19,90 | 20,50 | 18,80 | 19,50 | -2,74% | - |
| 27.03.2024 | 18,95 | 20,45 | 18,60 | 20,05 | 6,65% | - |
| 26.03.2024 | 18,45 | 19,00 | 17,45 | 18,80 | 1,08% | - |
| 25.03.2024 | 18,95 | 19,30 | 18,50 | 18,60 | -2,11% | - |
| 22.03.2024 | 19,30 | 19,45 | 18,20 | 19,00 | -2,31% | - |
| 21.03.2024 | 18,90 | 19,75 | 17,60 | 19,45 | 2,10% | - |
| 20.03.2024 | 18,75 | 19,60 | 18,70 | 19,05 | 1,87% | - |
| 19.03.2024 | 18,30 | 18,80 | 18,05 | 18,70 | 1,91% | - |
| 18.03.2024 | 18,15 | 18,40 | 17,90 | 18,35 | 0,27% | - |
| 15.03.2024 | 18,40 | 18,45 | 17,60 | 18,30 | -1,88% | - |
| 14.03.2024 | 18,25 | 18,75 | 16,85 | 18,65 | 5,37% | - |
| 13.03.2024 | 18,35 | 18,40 | 16,50 | 17,70 | -3,01% | - |
| 12.03.2024 | 18,25 | 18,40 | 17,80 | 18,25 | 0,00% | - |
| 11.03.2024 | 18,30 | 18,50 | 16,75 | 18,25 | -0,27% | - |
| 08.03.2024 | 17,95 | 18,55 | 17,85 | 18,30 | 2,23% | - |
| 07.03.2024 | 17,55 | 17,95 | 17,55 | 17,90 | 1,70% | - |
| 06.03.2024 | 17,15 | 17,65 | 17,10 | 17,60 | 2,92% | - |
| 05.03.2024 | 17,65 | 17,65 | 16,95 | 17,10 | -3,39% | - |
| 04.03.2024 | 17,55 | 17,80 | 17,45 | 17,70 | 0,85% | - |
| 01.03.2024 | 17,85 | 17,90 | 17,45 | 17,55 | -1,96% | - |
| 29.02.2024 | 17,55 | 17,90 | 17,40 | 17,90 | 1,70% | - |
| 28.02.2024 | 18,05 | 18,10 | 17,60 | 17,60 | -2,76% | - |
| 27.02.2024 | 18,55 | 18,70 | 18,10 | 18,10 | -2,43% | - |
| 26.02.2024 | 18,65 | 18,85 | 18,35 | 18,55 | -0,80% | - |
| 23.02.2024 | 18,25 | 18,70 | 18,10 | 18,70 | 2,75% | - |
| 22.02.2024 | 18,15 | 18,40 | 17,80 | 18,20 | 0,55% | - |
| 21.02.2024 | 17,25 | 18,15 | 17,25 | 18,10 | 4,62% | - |
| 20.02.2024 | 17,45 | 17,85 | 17,15 | 17,30 | -0,86% | - |
| 19.02.2024 | 17,45 | 17,50 | 17,35 | 17,45 | 0,00% | - |
| 16.02.2024 | 16,90 | 18,10 | 16,60 | 17,45 | 3,87% | 700,00 |
| 15.02.2024 | 16,35 | 16,85 | 16,15 | 16,80 | 2,75% | - |
| 14.02.2024 | 15,85 | 16,45 | 15,85 | 16,35 | 2,83% | - |
| 13.02.2024 | 16,35 | 16,35 | 15,65 | 15,90 | -2,75% | - |
| 12.02.2024 | 15,85 | 16,45 | 15,85 | 16,35 | 2,83% | - |
| 09.02.2024 | 15,75 | 15,95 | 15,60 | 15,90 | 0,95% | - |
| 08.02.2024 | 15,45 | 15,75 | 15,35 | 15,75 | 1,61% | - |
| 07.02.2024 | 15,70 | 15,95 | 15,45 | 15,50 | -1,90% | - |
| 06.02.2024 | 15,50 | 15,85 | 15,35 | 15,80 | 1,61% | - |
| 05.02.2024 | 15,65 | 15,75 | 15,40 | 15,55 | -0,32% | - |
| 02.02.2024 | 15,60 | 15,90 | 15,40 | 15,60 | -0,32% | - |
| 01.02.2024 | 15,45 | 15,75 | 15,25 | 15,65 | 1,29% | - |
| 31.01.2024 | 15,75 | 16,05 | 15,45 | 15,45 | -1,28% | - |
| 30.01.2024 | 15,95 | 16,15 | 15,60 | 15,65 | -1,88% | - |
| 29.01.2024 | 15,55 | 16,20 | 15,45 | 15,95 | 2,90% | - |
| 26.01.2024 | 15,85 | 15,90 | 15,30 | 15,50 | -2,21% | - |
| 25.01.2024 | 15,50 | 15,85 | 15,45 | 15,85 | 2,26% | - |
| 24.01.2024 | 16,25 | 16,35 | 15,45 | 15,50 | -4,62% | - |
| 23.01.2024 | 16,60 | 16,95 | 16,25 | 16,25 | -2,69% | - |
| 22.01.2024 | 16,70 | 17,20 | 16,65 | 16,70 | -0,30% | - |
| 19.01.2024 | 16,45 | 16,75 | 16,35 | 16,75 | 1,21% | - |
| 18.01.2024 | 17,00 | 17,25 | 16,45 | 16,55 | -3,22% | - |
| 17.01.2024 | 16,70 | 17,15 | 16,45 | 17,10 | 1,79% | - |
| 16.01.2024 | 16,70 | 16,85 | 16,50 | 16,80 | 0,30% | - |
| 15.01.2024 | 16,75 | 16,85 | 16,70 | 16,75 | 0,00% | - |
| 12.01.2024 | 16,45 | 16,90 | 16,45 | 16,75 | 1,52% | - |
| 11.01.2024 | 16,55 | 16,65 | 16,25 | 16,50 | -0,30% | - |
| 10.01.2024 | 16,20 | 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 | 6,86% | - |
| 05.01.2024 | 15,65 | 15,70 | 15,05 | 15,30 | -3,16% | - |
| 04.01.2024 | 16,15 | 16,45 | 15,75 | 15,80 | -2,17% | - |
| 03.01.2024 | 16,30 | 16,65 | 16,05 | 16,15 | -1,52% | - |
| 02.01.2024 | 16,85 | 16,95 | 16,15 | 16,40 | -0,30% | - |
| 29.12.2023 | 16,45 | 16,55 | 16,45 | 16,45 | 0,00% | - |
| 28.12.2023 | 16,40 | 16,60 | 16,35 | 16,45 | 0,00% | - |
| 27.12.2023 | 16,80 | 17,15 | 16,30 | 16,45 | 0,61% | - |
| 22.12.2023 | 16,30 | 16,65 | 16,25 | 16,35 | -0,61% | 325,00 |
| 21.12.2023 | 16,30 | 16,55 | 16,25 | 16,45 | 0,61% | - |
| 20.12.2023 | 16,85 | 16,95 | 16,25 | 16,35 | -2,97% | - |
| 19.12.2023 | 16,65 | 17,05 | 16,65 | 16,85 | 2,74% | - |
| 18.12.2023 | 17,00 | 17,15 | 16,40 | 16,40 | -3,81% | - |
| 15.12.2023 | 17,10 | 17,40 | 16,85 | 17,05 | -0,58% | - |
| 14.12.2023 | 16,95 | 17,20 | 16,85 | 17,15 | 1,18% | - |
| 13.12.2023 | 17,10 | 17,30 | 16,65 | 16,95 | -1,17% | - |
| 12.12.2023 | 16,75 | 17,15 | 16,70 | 17,15 | 2,39% | - |
| 11.12.2023 | 16,75 | 17,05 | 16,65 | 16,75 | 0,00% | - |
| 08.12.2023 | 16,65 | 17,20 | 16,65 | 16,75 | 0,60% | - |
| 07.12.2023 | 16,50 | 16,65 | 16,30 | 16,65 | 1,52% | - |
| 06.12.2023 | 16,40 | 16,80 | 16,40 | 16,40 | -0,30% | - |
| 05.12.2023 | 16,60 | 16,85 | 16,05 | 16,45 | -1,50% | - |
| 04.12.2023 | 16,65 | 17,00 | 16,55 | 16,70 | 0,30% | - |
| 01.12.2023 | 16,20 | 16,65 | 16,20 | 16,65 | 2,15% | - |
| 30.11.2023 | 16,05 | 16,35 | 16,05 | 16,30 | 3,16% | - |
| 29.11.2023 | 15,60 | 16,25 | 15,60 | 15,80 | 0,96% | - |