19,670€
1,08%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 19,44 | 19,80 | 19,42 | 19,67 | 1,08% | - |
| 03.05.2024 | 19,17 | 19,59 | 19,15 | 19,46 | 1,41% | - |
| 02.05.2024 | 18,41 | 19,46 | 18,41 | 19,19 | 4,01% | - |
| 30.04.2024 | 19,22 | 19,25 | 18,37 | 18,45 | -3,91% | - |
| 29.04.2024 | 19,24 | 19,49 | 19,18 | 19,20 | 0,05% | - |
| 26.04.2024 | 18,91 | 19,30 | 18,87 | 19,19 | 1,27% | - |
| 25.04.2024 | 19,54 | 19,54 | 18,36 | 18,95 | -2,92% | - |
| 24.04.2024 | 19,42 | 19,82 | 19,14 | 19,52 | 0,77% | - |
| 23.04.2024 | 19,09 | 19,49 | 19,01 | 19,37 | 1,41% | - |
| 22.04.2024 | 18,83 | 19,24 | 18,79 | 19,10 | 1,49% | - |
| 19.04.2024 | 18,99 | 19,26 | 18,67 | 18,82 | -1,00% | - |
| 18.04.2024 | 18,69 | 19,14 | 18,33 | 19,01 | 1,49% | - |
| 17.04.2024 | 19,13 | 19,26 | 18,70 | 18,73 | -2,14% | - |
| 16.04.2024 | 19,15 | 19,31 | 18,52 | 19,14 | -0,47% | 121,00 |
| 15.04.2024 | 19,13 | 19,50 | 18,82 | 19,23 | 0,00% | - |
| 12.04.2024 | 19,87 | 20,02 | 19,08 | 19,23 | -3,39% | - |
| 11.04.2024 | 20,01 | 20,23 | 19,86 | 19,91 | -0,50% | - |
| 10.04.2024 | 19,93 | 20,03 | 19,50 | 20,01 | 0,55% | - |
| 09.04.2024 | 19,93 | 20,10 | 19,77 | 19,90 | -0,05% | - |
| 08.04.2024 | 19,70 | 19,95 | 19,43 | 19,91 | 0,94% | - |
| 05.04.2024 | 19,70 | 19,91 | 19,37 | 19,72 | 0,00% | - |
| 04.04.2024 | 19,81 | 20,03 | 19,63 | 19,72 | -0,20% | - |
| 03.04.2024 | 19,32 | 19,79 | 19,11 | 19,76 | 2,38% | - |
| 02.04.2024 | 19,76 | 19,85 | 19,00 | 19,30 | -1,78% | - |
| 28.03.2024 | 19,95 | 20,10 | 19,60 | 19,65 | -1,75% | - |
| 27.03.2024 | 18,95 | 20,10 | 18,95 | 20,00 | 5,54% | - |
| 26.03.2024 | 18,55 | 19,05 | 18,45 | 18,95 | 2,16% | - |
| 25.03.2024 | 18,85 | 19,65 | 18,45 | 18,55 | -2,11% | - |
| 22.03.2024 | 19,35 | 19,55 | 18,85 | 18,95 | -2,57% | - |
| 21.03.2024 | 18,95 | 19,75 | 18,95 | 19,45 | 2,37% | - |
| 20.03.2024 | 18,75 | 19,25 | 18,75 | 19,00 | 1,06% | - |
| 19.03.2024 | 18,35 | 18,85 | 18,25 | 18,80 | 2,17% | - |
| 18.03.2024 | 18,15 | 18,45 | 17,95 | 18,40 | 1,66% | - |
| 15.03.2024 | 18,45 | 18,45 | 17,55 | 18,10 | -2,16% | - |
| 14.03.2024 | 18,25 | 18,55 | 18,15 | 18,50 | 1,37% | - |
| 13.03.2024 | 18,30 | 18,45 | 18,00 | 18,25 | -0,82% | - |
| 12.03.2024 | 18,30 | 18,45 | 17,75 | 18,40 | 0,82% | - |
| 11.03.2024 | 18,30 | 18,45 | 18,15 | 18,25 | 0,00% | - |
| 08.03.2024 | 17,90 | 18,55 | 17,85 | 18,25 | 1,96% | - |
| 07.03.2024 | 17,60 | 17,95 | 17,55 | 17,90 | 1,70% | - |
| 06.03.2024 | 17,10 | 17,65 | 17,10 | 17,60 | 2,92% | - |
| 05.03.2024 | 17,70 | 17,70 | 16,95 | 17,10 | -3,39% | - |
| 04.03.2024 | 17,55 | 17,75 | 17,45 | 17,70 | 0,85% | - |
| 01.03.2024 | 17,85 | 17,90 | 17,45 | 17,55 | -1,68% | - |
| 29.02.2024 | 17,60 | 18,00 | 17,35 | 17,85 | 0,85% | - |
| 28.02.2024 | 18,10 | 18,10 | 17,55 | 17,70 | -2,21% | 22,00 |
| 27.02.2024 | 18,55 | 18,65 | 18,05 | 18,10 | -2,43% | - |
| 26.02.2024 | 18,70 | 18,85 | 18,05 | 18,55 | -1,07% | - |
| 23.02.2024 | 18,20 | 18,75 | 18,05 | 18,75 | 3,02% | - |
| 22.02.2024 | 18,10 | 18,45 | 17,85 | 18,20 | 0,28% | - |
| 21.02.2024 | 17,30 | 18,25 | 17,25 | 18,15 | 4,91% | - |
| 20.02.2024 | 17,45 | 17,85 | 17,15 | 17,30 | -0,86% | - |
| 19.02.2024 | 17,45 | 17,50 | 17,45 | 17,45 | -0,29% | 700,00 |
| 16.02.2024 | 17,40 | 18,15 | 16,60 | 17,50 | 0,00% | 680,00 |
| 15.02.2024 | 16,40 | 17,50 | 16,15 | 17,50 | 7,36% | - |
| 14.02.2024 | 15,90 | 16,45 | 15,85 | 16,30 | 3,16% | - |
| 13.02.2024 | 16,30 | 16,40 | 15,65 | 15,80 | -4,53% | - |
| 12.02.2024 | 16,00 | 16,55 | 15,85 | 16,55 | 4,09% | - |
| 09.02.2024 | 15,70 | 15,95 | 15,65 | 15,90 | 1,27% | - |
| 08.02.2024 | 15,50 | 15,80 | 15,35 | 15,70 | 1,29% | - |
| 07.02.2024 | 15,80 | 15,95 | 15,45 | 15,50 | -1,90% | - |
| 06.02.2024 | 15,60 | 15,85 | 15,35 | 15,80 | 1,94% | - |
| 05.02.2024 | 15,60 | 15,75 | 15,35 | 15,50 | -0,96% | - |
| 02.02.2024 | 15,70 | 15,95 | 15,35 | 15,65 | 0,00% | - |
| 01.02.2024 | 15,50 | 15,75 | 15,25 | 15,65 | 0,97% | - |
| 31.01.2024 | 16,70 | 16,70 | 15,45 | 15,50 | -1,27% | 32,00 |
| 30.01.2024 | 16,10 | 16,10 | 15,60 | 15,70 | -1,57% | - |
| 29.01.2024 | 15,50 | 16,15 | 15,45 | 15,95 | 2,90% | 200,00 |
| 26.01.2024 | 15,90 | 15,90 | 15,25 | 15,50 | -1,90% | - |
| 25.01.2024 | 15,60 | 15,85 | 15,45 | 15,80 | 1,94% | - |
| 24.01.2024 | 16,20 | 16,25 | 15,45 | 15,50 | -4,91% | - |
| 23.01.2024 | 16,80 | 16,95 | 16,25 | 16,30 | -2,69% | 20,00 |
| 22.01.2024 | 16,75 | 17,25 | 16,65 | 16,75 | 0,30% | - |
| 19.01.2024 | 16,50 | 16,75 | 16,35 | 16,70 | 1,21% | - |
| 18.01.2024 | 17,10 | 17,25 | 16,45 | 16,50 | -3,51% | - |
| 17.01.2024 | 16,80 | 17,15 | 16,50 | 17,10 | 1,79% | - |
| 16.01.2024 | 16,75 | 16,85 | 16,55 | 16,80 | 0,30% | - |
| 15.01.2024 | 16,80 | 16,85 | 16,60 | 16,75 | 0,30% | 1,00 |
| 12.01.2024 | 16,50 | 16,95 | 16,45 | 16,70 | 1,83% | - |
| 11.01.2024 | 16,60 | 16,65 | 16,25 | 16,40 | -1,20% | - |
| 10.01.2024 | 16,30 | 16,60 | 16,15 | 16,60 | 1,84% | - |
| 09.01.2024 | 16,40 | 16,50 | 16,15 | 16,30 | -0,61% | - |
| 08.01.2024 | 15,20 | 16,45 | 15,20 | 16,40 | 7,19% | - |
| 05.01.2024 | 15,80 | 15,80 | 15,25 | 15,30 | -3,16% | - |
| 04.01.2024 | 16,20 | 16,45 | 15,75 | 15,80 | -2,47% | - |
| 03.01.2024 | 16,40 | 16,65 | 16,05 | 16,20 | -1,22% | - |
| 02.01.2024 | 16,50 | 16,80 | 16,15 | 16,40 | -0,61% | - |
| 29.12.2023 | 16,50 | 16,55 | 16,45 | 16,50 | -1,20% | - |
| 28.12.2023 | 16,40 | 16,70 | 16,35 | 16,70 | 1,83% | - |
| 27.12.2023 | 16,50 | 16,85 | 16,25 | 16,40 | 0,00% | - |
| 22.12.2023 | 16,50 | 16,60 | 16,25 | 16,40 | -0,61% | - |
| 21.12.2023 | 16,20 | 16,65 | 16,20 | 16,50 | 1,23% | - |
| 20.12.2023 | 16,90 | 16,95 | 16,25 | 16,30 | -3,55% | - |
| 19.12.2023 | 16,70 | 17,05 | 16,65 | 16,90 | 1,20% | - |
| 18.12.2023 | 17,10 | 17,25 | 16,55 | 16,70 | -2,34% | - |
| 15.12.2023 | 17,15 | 17,35 | 16,85 | 17,10 | -0,29% | - |
| 14.12.2023 | 17,05 | 17,25 | 16,85 | 17,15 | 0,88% | - |
| 13.12.2023 | 17,40 | 17,40 | 16,65 | 17,00 | -2,30% | - |
| 12.12.2023 | 16,80 | 17,40 | 16,75 | 17,40 | 3,57% | - |
| 11.12.2023 | 16,80 | 17,05 | 16,65 | 16,80 | 0,00% | - |