Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 56,32 | 59,81 | 56,22 | 59,25 | -0,86% | - |
| 25.02.2021 | 59,18 | 60,23 | 55,74 | 59,76 | -2,42% | - |
| 24.02.2021 | 58,16 | 61,31 | 57,66 | 61,24 | 1,71% | - |
| 23.02.2021 | 60,89 | 61,11 | 56,99 | 60,21 | -1,73% | - |
| 22.02.2021 | 64,17 | 64,33 | 60,45 | 61,27 | -5,73% | - |
| 19.02.2021 | 66,08 | 67,14 | 64,21 | 65,00 | -1,55% | - |
| 18.02.2021 | 64,28 | 67,08 | 63,64 | 66,02 | -1,33% | - |
| 17.02.2021 | 66,91 | 67,05 | 66,91 | 66,91 | -7,35% | - |
| 16.02.2021 | 74,14 | 74,16 | 70,11 | 72,22 | -1,51% | - |
| 12.02.2021 | 69,47 | 73,69 | 69,33 | 73,32 | 3,90% | - |
| 11.02.2021 | 72,18 | 73,50 | 70,28 | 70,57 | -1,92% | - |
| 10.02.2021 | 72,97 | 73,76 | 70,22 | 71,96 | 0,15% | - |
| 09.02.2021 | 74,17 | 74,44 | 0,00 | 71,85 | -1,90% | - |
| 08.02.2021 | 72,12 | 73,55 | 71,30 | 73,25 | 3,39% | - |
| 05.02.2021 | 68,76 | 71,10 | 68,14 | 70,84 | 2,33% | - |
| 04.02.2021 | 69,56 | 69,57 | 69,07 | 69,23 | 3,48% | - |
| 03.02.2021 | 65,79 | 67,15 | 64,43 | 66,90 | 1,08% | - |
| 02.02.2021 | 66,18 | 66,18 | 66,18 | 66,18 | -3,70% | - |
| 01.02.2021 | 67,79 | 71,02 | 67,77 | 68,72 | 0,47% | - |
| 29.01.2021 | 68,28 | 69,67 | 66,69 | 68,40 | 3,80% | - |
| 28.01.2021 | 69,42 | 69,71 | 65,44 | 65,90 | -5,23% | - |
| 27.01.2021 | 66,51 | 72,84 | 65,94 | 69,53 | 3,23% | - |
| 26.01.2021 | 68,25 | 70,25 | 66,43 | 67,36 | -7,22% | - |
| 25.01.2021 | 77,55 | 77,79 | 71,70 | 72,60 | -11,63% | - |
| 22.01.2021 | 78,50 | 84,96 | 78,50 | 82,15 | 11,53% | - |
| 21.01.2021 | 73,51 | 73,66 | 73,51 | 73,66 | 2,64% | - |
| 20.01.2021 | 69,07 | 73,32 | 68,65 | 71,76 | 11,98% | - |
| 19.01.2021 | 64,63 | 64,72 | 63,28 | 64,09 | 0,03% | - |
| 15.01.2021 | 63,29 | 65,65 | 63,15 | 64,07 | -4,97% | - |
| 14.01.2021 | 61,14 | 68,22 | 61,09 | 67,42 | 18,35% | - |
| 13.01.2021 | 57,45 | 58,45 | 56,84 | 56,96 | 0,55% | - |
| 12.01.2021 | 55,55 | 56,75 | 55,43 | 56,65 | 1,56% | - |
| 11.01.2021 | 55,90 | 56,60 | 55,14 | 55,78 | -1,22% | - |
| 08.01.2021 | 55,09 | 57,12 | 54,75 | 56,47 | 2,08% | - |
| 07.01.2021 | 53,98 | 56,92 | 53,92 | 55,32 | 6,34% | - |
| 06.01.2021 | 51,60 | 53,14 | 0,00 | 52,02 | 2,90% | - |
| 05.01.2021 | 48,47 | 50,90 | 48,38 | 50,56 | 7,40% | - |
| 04.01.2021 | 46,45 | 47,46 | 46,03 | 47,07 | 7,03% | - |
| 31.12.2020 | 45,22 | 45,46 | 43,40 | 43,98 | -1,79% | - |
| 30.12.2020 | 45,77 | 46,38 | 44,22 | 44,78 | 7,27% | - |
| 29.12.2020 | 40,65 | 41,75 | 40,65 | 41,75 | -8,02% | - |
| 28.12.2020 | 43,86 | 45,39 | 43,28 | 45,39 | -1,70% | - |
| 24.12.2020 | 48,21 | 48,33 | 45,45 | 46,17 | -5,43% | - |
| 23.12.2020 | 47,94 | 50,38 | 47,72 | 48,82 | -2,08% | - |
| 22.12.2020 | 52,20 | 53,01 | 49,03 | 49,86 | -1,67% | - |
| 21.12.2020 | 48,59 | 52,84 | 48,55 | 50,70 | 2,35% | - |
| 18.12.2020 | 51,82 | 51,83 | 48,81 | 49,54 | -4,77% | - |
| 17.12.2020 | 50,48 | 52,04 | 48,17 | 52,02 | 2,03% | - |
| 16.12.2020 | 50,13 | 54,70 | 49,16 | 50,98 | 5,59% | - |
| 15.12.2020 | 47,74 | 48,28 | 47,22 | 48,28 | -2,24% | - |
| 14.12.2020 | 50,31 | 51,00 | 48,69 | 49,39 | 1,43% | - |
| 11.12.2020 | 50,08 | 50,17 | 48,32 | 48,69 | 0,24% | - |
| 10.12.2020 | 47,66 | 48,73 | 47,38 | 48,58 | -0,62% | - |
| 09.12.2020 | 51,74 | 52,09 | 46,85 | 48,88 | -5,17% | - |
| 08.12.2020 | 51,33 | 52,23 | 51,06 | 51,55 | 1,93% | - |
| 07.12.2020 | 50,84 | 51,06 | 50,12 | 50,57 | -0,40% | - |
| 04.12.2020 | 49,14 | 54,93 | 49,03 | 50,78 | 4,30% | - |
| 03.12.2020 | 49,00 | 49,30 | 46,91 | 48,68 | -1,07% | - |
| 02.12.2020 | 49,98 | 50,21 | 48,62 | 49,21 | 0,29% | - |
| 01.12.2020 | 52,46 | 52,46 | 47,21 | 49,07 | 1,32% | - |
| 30.11.2020 | 49,22 | 49,22 | 47,02 | 48,43 | 7,54% | - |
| 27.11.2020 | 44,87 | 47,09 | 44,70 | 45,03 | 2,34% | - |
| 25.11.2020 | 44,13 | 45,45 | 43,84 | 44,00 | -3,72% | - |
| 24.11.2020 | 45,71 | 45,71 | 45,70 | 45,70 | -1,07% | - |
| 23.11.2020 | 45,32 | 47,57 | 45,29 | 46,20 | 1,33% | - |
| 20.11.2020 | 46,01 | 46,43 | 43,38 | 45,59 | -3,47% | - |
| 19.11.2020 | 46,42 | 47,77 | 46,23 | 47,23 | 3,40% | - |
| 18.11.2020 | 45,23 | 47,27 | 44,66 | 45,68 | -3,64% | - |
| 17.11.2020 | 47,34 | 48,26 | 45,69 | 47,40 | -5,35% | - |
| 16.11.2020 | 50,92 | 52,03 | 49,84 | 50,08 | -15,06% | - |
| 13.11.2020 | 58,96 | 58,96 | 58,96 | 58,96 | -2,01% | - |
| 12.11.2020 | 58,45 | 60,41 | 56,99 | 60,17 | 2,59% | - |
| 11.11.2020 | 55,89 | 58,66 | 54,89 | 58,65 | 8,22% | - |
| 10.11.2020 | 52,05 | 54,71 | 0,00 | 54,20 | 3,74% | - |
| 09.11.2020 | 51,17 | 53,65 | 49,69 | 52,24 | 14,37% | - |
| 06.11.2020 | 40,77 | 46,56 | 40,58 | 45,68 | 5,45% | - |
| 05.11.2020 | 43,67 | 44,03 | 41,97 | 43,32 | -0,06% | - |
| 04.11.2020 | 43,92 | 44,85 | 42,42 | 43,34 | 1,38% | - |
| 03.11.2020 | 41,50 | 42,90 | 0,00 | 42,75 | 3,22% | - |
| 02.11.2020 | 40,55 | 41,56 | 40,31 | 41,42 | 3,90% | - |
| 30.10.2020 | 42,90 | 42,96 | 39,63 | 39,86 | -7,44% | - |
| 29.10.2020 | 42,87 | 43,86 | 41,92 | 43,07 | -0,20% | - |
| 28.10.2020 | 44,74 | 44,95 | 43,06 | 43,15 | -8,50% | - |
| 27.10.2020 | 47,16 | 47,16 | 47,15 | 47,16 | 4,57% | - |
| 26.10.2020 | 44,58 | 45,11 | 43,60 | 45,10 | 1,75% | - |
| 23.10.2020 | 42,52 | 44,33 | 42,43 | 44,33 | 5,15% | - |
| 22.10.2020 | 43,96 | 44,04 | 42,16 | 42,16 | -1,16% | - |
| 21.10.2020 | 44,71 | 44,81 | 42,45 | 42,65 | -4,65% | - |
| 20.10.2020 | 45,95 | 46,72 | 44,63 | 44,73 | -3,97% | - |
| 19.10.2020 | 48,56 | 49,29 | 46,58 | 46,58 | -0,56% | - |
| 16.10.2020 | 47,29 | 48,28 | 46,27 | 46,84 | -2,78% | - |
| 15.10.2020 | 49,69 | 49,82 | 47,19 | 48,18 | -4,08% | - |
| 14.10.2020 | 51,09 | 51,73 | 48,94 | 50,23 | -1,82% | - |
| 13.10.2020 | 0,00 | 51,96 | 0,00 | 51,16 | 4,42% | - |
| 12.10.2020 | 48,74 | 49,21 | 47,98 | 49,00 | -0,14% | - |
| 09.10.2020 | 49,47 | 49,76 | 48,55 | 49,07 | 0,27% | - |
| 08.10.2020 | 50,69 | 51,19 | 48,38 | 48,94 | -4,96% | - |
| 07.10.2020 | 50,18 | 52,51 | 49,93 | 51,49 | 3,44% | - |
| 06.10.2020 | 48,96 | 51,15 | 47,93 | 49,78 | 2,78% | - |
| 05.10.2020 | 48,56 | 48,56 | 47,87 | 48,44 | 7,18% | - |