Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,11 | 26,07 | 24,90 | 25,19 | -0,79% | - |
| 25.02.2021 | 26,19 | 26,31 | 25,05 | 25,39 | -3,70% | - |
| 24.02.2021 | 25,91 | 26,85 | 25,58 | 26,37 | 3,51% | - |
| 23.02.2021 | 25,81 | 26,10 | 25,33 | 25,47 | -1,14% | - |
| 22.02.2021 | 25,69 | 26,06 | 25,26 | 25,77 | 0,70% | - |
| 19.02.2021 | 25,46 | 25,84 | 25,40 | 25,59 | 2,24% | - |
| 18.02.2021 | 24,72 | 25,49 | 24,48 | 25,03 | 0,60% | - |
| 17.02.2021 | 24,75 | 25,15 | 24,57 | 24,88 | -0,48% | - |
| 16.02.2021 | 25,43 | 25,57 | 24,72 | 25,00 | -0,14% | - |
| 12.02.2021 | 24,14 | 25,38 | 24,09 | 25,03 | -1,44% | - |
| 11.02.2021 | 24,97 | 25,60 | 23,96 | 25,40 | 2,77% | - |
| 10.02.2021 | 25,18 | 25,77 | 24,34 | 24,71 | -4,28% | - |
| 09.02.2021 | 26,12 | 26,53 | 25,69 | 25,82 | -0,29% | - |
| 08.02.2021 | 25,23 | 26,12 | 25,18 | 25,89 | 4,04% | - |
| 05.02.2021 | 25,09 | 25,10 | 24,49 | 24,89 | 1,53% | - |
| 04.02.2021 | 24,66 | 24,97 | 24,36 | 24,51 | 0,84% | - |
| 03.02.2021 | 24,29 | 24,62 | 24,11 | 24,31 | -2,23% | - |
| 02.02.2021 | 24,58 | 24,86 | 24,29 | 24,86 | 1,04% | - |
| 01.02.2021 | 24,23 | 24,80 | 23,95 | 24,61 | 2,20% | - |
| 29.01.2021 | 24,00 | 24,61 | 0,00 | 24,08 | 0,04% | - |
| 28.01.2021 | 24,39 | 24,62 | 23,91 | 24,07 | -1,55% | - |
| 27.01.2021 | 24,51 | 25,06 | 24,13 | 24,45 | -2,55% | - |
| 26.01.2021 | 25,22 | 25,22 | 25,08 | 25,09 | 0,82% | - |
| 25.01.2021 | 25,44 | 25,50 | 24,60 | 24,88 | -1,41% | - |
| 22.01.2021 | 25,48 | 25,58 | 24,80 | 25,24 | -0,47% | - |
| 21.01.2021 | 24,61 | 25,47 | 24,53 | 25,36 | 1,68% | - |
| 20.01.2021 | 24,48 | 25,19 | 24,11 | 24,94 | 2,87% | - |
| 19.01.2021 | 24,34 | 24,42 | 23,92 | 24,24 | 0,04% | - |
| 15.01.2021 | 24,10 | 24,73 | 23,79 | 24,23 | -2,16% | - |
| 14.01.2021 | 24,96 | 25,19 | 24,63 | 24,77 | -0,18% | - |
| 13.01.2021 | 24,53 | 25,01 | 24,29 | 24,81 | -0,88% | - |
| 12.01.2021 | 25,42 | 25,57 | 24,84 | 25,03 | 0,12% | - |
| 11.01.2021 | 24,89 | 25,19 | 24,87 | 25,00 | 0,46% | - |
| 08.01.2021 | 24,59 | 25,00 | 24,54 | 24,89 | 2,56% | - |
| 07.01.2021 | 24,41 | 24,41 | 23,83 | 24,27 | -0,08% | - |
| 06.01.2021 | 24,01 | 24,66 | 23,77 | 24,29 | 2,86% | - |
| 05.01.2021 | 23,68 | 24,28 | 23,26 | 23,61 | 0,81% | - |
| 04.01.2021 | 23,81 | 23,81 | 22,79 | 23,42 | -0,99% | - |
| 31.12.2020 | 23,35 | 23,73 | 23,11 | 23,66 | 2,58% | - |
| 30.12.2020 | 23,36 | 23,42 | 22,79 | 23,06 | 1,01% | - |
| 29.12.2020 | 23,95 | 23,95 | 22,65 | 22,83 | -5,82% | - |
| 28.12.2020 | 23,78 | 24,25 | 23,72 | 24,24 | 3,48% | - |
| 24.12.2020 | 23,52 | 24,06 | 23,13 | 23,43 | -1,55% | - |
| 23.12.2020 | 23,79 | 24,07 | 23,52 | 23,80 | 2,79% | - |
| 22.12.2020 | 22,03 | 23,39 | 21,98 | 23,15 | 4,49% | - |
| 21.12.2020 | 21,73 | 22,17 | 21,69 | 22,16 | 0,02% | - |
| 18.12.2020 | 22,54 | 22,65 | 21,76 | 22,15 | -1,14% | - |
| 17.12.2020 | 22,31 | 22,57 | 22,12 | 22,41 | 5,02% | - |
| 16.12.2020 | 21,93 | 22,58 | 18,88 | 21,34 | -0,51% | - |
| 15.12.2020 | 21,58 | 23,15 | 19,19 | 21,45 | 0,78% | - |
| 14.12.2020 | 22,00 | 22,05 | 21,28 | 21,28 | -2,61% | - |
| 11.12.2020 | 23,23 | 23,23 | 21,72 | 21,85 | -5,90% | - |
| 10.12.2020 | 23,15 | 23,55 | 22,68 | 23,22 | 2,11% | - |
| 09.12.2020 | 22,18 | 22,77 | 21,92 | 22,74 | -2,80% | - |
| 08.12.2020 | 22,55 | 23,40 | 22,01 | 23,40 | 4,16% | - |
| 07.12.2020 | 21,51 | 22,63 | 21,44 | 22,46 | 3,77% | - |
| 04.12.2020 | 21,37 | 21,79 | 21,33 | 21,65 | 4,74% | - |
| 03.12.2020 | 20,84 | 21,20 | 20,63 | 20,67 | -0,91% | - |
| 02.12.2020 | 21,16 | 21,81 | 20,86 | 20,86 | -0,24% | - |
| 01.12.2020 | 21,13 | 21,27 | 20,53 | 20,91 | 0,10% | - |
| 30.11.2020 | 21,04 | 21,42 | 20,76 | 20,89 | -0,81% | - |
| 27.11.2020 | 20,88 | 21,24 | 20,63 | 21,06 | -0,96% | - |
| 25.11.2020 | 20,87 | 21,62 | 20,76 | 21,26 | -1,76% | - |
| 24.11.2020 | 21,34 | 21,91 | 21,22 | 21,64 | 3,66% | - |
| 23.11.2020 | 19,89 | 20,90 | 19,89 | 20,88 | 3,86% | - |
| 20.11.2020 | 20,01 | 20,36 | 19,88 | 20,10 | 1,44% | - |
| 19.11.2020 | 19,97 | 19,97 | 19,52 | 19,82 | -1,83% | - |
| 18.11.2020 | 20,14 | 20,49 | 20,07 | 20,19 | -1,75% | - |
| 17.11.2020 | 19,40 | 20,56 | 19,39 | 20,55 | 1,68% | - |
| 16.11.2020 | 20,33 | 20,66 | 20,08 | 20,21 | 0,40% | - |
| 13.11.2020 | 20,04 | 20,36 | 19,88 | 20,13 | 5,06% | - |
| 12.11.2020 | 19,20 | 19,25 | 18,62 | 19,16 | -2,82% | - |
| 11.11.2020 | 20,47 | 20,94 | 19,64 | 19,71 | -5,19% | - |
| 10.11.2020 | 20,43 | 21,17 | 20,24 | 20,79 | 1,79% | - |
| 09.11.2020 | 19,06 | 20,86 | 18,97 | 20,43 | 18,58% | - |
| 06.11.2020 | 17,63 | 17,93 | 17,05 | 17,23 | -1,43% | - |
| 05.11.2020 | 18,16 | 18,29 | 17,29 | 17,48 | -4,61% | - |
| 04.11.2020 | 18,09 | 18,67 | 17,97 | 18,32 | -0,97% | - |
| 03.11.2020 | 18,13 | 18,79 | 0,00 | 18,50 | 6,26% | - |
| 02.11.2020 | 17,16 | 17,45 | 17,08 | 17,41 | 4,66% | - |
| 30.10.2020 | 17,28 | 17,36 | 0,00 | 16,64 | -4,34% | - |
| 29.10.2020 | 17,04 | 17,59 | 16,86 | 17,39 | 1,87% | - |
| 28.10.2020 | 17,60 | 17,66 | 17,03 | 17,07 | -7,53% | - |
| 27.10.2020 | 18,99 | 18,99 | 18,03 | 18,46 | -2,59% | - |
| 26.10.2020 | 18,80 | 19,13 | 18,73 | 18,95 | -2,14% | - |
| 23.10.2020 | 19,04 | 19,37 | 18,96 | 19,37 | 2,68% | - |
| 22.10.2020 | 18,83 | 19,39 | 18,37 | 18,86 | 2,39% | - |
| 21.10.2020 | 18,55 | 18,76 | 18,21 | 18,42 | -3,21% | - |
| 20.10.2020 | 18,84 | 19,04 | 18,60 | 19,03 | 1,82% | - |
| 19.10.2020 | 19,45 | 19,48 | 18,47 | 18,69 | -1,16% | - |
| 16.10.2020 | 18,90 | 19,57 | 18,90 | 18,91 | -0,13% | - |
| 15.10.2020 | 19,09 | 19,53 | 18,87 | 18,94 | -1,28% | - |
| 14.10.2020 | 19,36 | 19,60 | 19,10 | 19,18 | -0,36% | - |
| 13.10.2020 | 19,87 | 20,05 | 19,04 | 19,25 | -2,73% | - |
| 12.10.2020 | 19,79 | 19,79 | 19,79 | 19,79 | 2,62% | - |
| 09.10.2020 | 18,90 | 19,48 | 18,81 | 19,29 | 3,18% | - |
| 08.10.2020 | 18,52 | 18,84 | 18,34 | 18,69 | 0,67% | - |
| 07.10.2020 | 18,17 | 18,62 | 18,11 | 18,57 | 1,03% | - |
| 06.10.2020 | 18,32 | 18,80 | 18,31 | 18,38 | 1,04% | - |
| 05.10.2020 | 18,44 | 18,60 | 17,96 | 18,19 | -0,63% | - |