20,580$
1,13%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 20,50 | 20,59 | 20,34 | 20,58 | 1,13% | 6.112,00 |
| 01.05.2024 | 19,87 | 20,95 | 19,75 | 20,35 | 3,72% | 46.613,00 |
| 30.04.2024 | 20,34 | 20,46 | 19,59 | 19,62 | -4,71% | 72.704,00 |
| 29.04.2024 | 20,69 | 20,89 | 20,58 | 20,59 | 0,15% | 17.644,00 |
| 26.04.2024 | 20,32 | 20,56 | 20,22 | 20,56 | 1,48% | 24.228,00 |
| 25.04.2024 | 20,12 | 20,33 | 19,71 | 20,26 | -3,20% | 45.484,00 |
| 24.04.2024 | 20,81 | 21,15 | 20,63 | 20,93 | 0,77% | 50.632,00 |
| 23.04.2024 | 20,31 | 20,85 | 20,31 | 20,77 | 2,11% | 26.786,00 |
| 22.04.2024 | 20,03 | 20,43 | 20,03 | 20,34 | 1,45% | 23.869,00 |
| 19.04.2024 | 20,20 | 20,54 | 19,94 | 20,05 | -0,89% | 40.223,00 |
| 18.04.2024 | 19,73 | 20,35 | 19,61 | 20,23 | 1,45% | 63.987,00 |
| 17.04.2024 | 20,30 | 20,35 | 19,94 | 19,94 | -1,92% | 35.277,00 |
| 16.04.2024 | 20,20 | 20,48 | 19,94 | 20,33 | -0,34% | 73.702,00 |
| 15.04.2024 | 20,43 | 20,48 | 20,04 | 20,40 | -0,29% | 39.006,00 |
| 12.04.2024 | 21,09 | 21,11 | 20,31 | 20,46 | -4,02% | 39.503,00 |
| 11.04.2024 | 21,40 | 21,63 | 21,29 | 21,32 | -0,62% | 33.230,00 |
| 10.04.2024 | 21,09 | 21,53 | 21,01 | 21,45 | -0,79% | 80.633,00 |
| 09.04.2024 | 21,85 | 21,90 | 21,49 | 21,62 | -0,05% | 44.504,00 |
| 08.04.2024 | 21,29 | 21,67 | 21,12 | 21,63 | 1,40% | 12.284,00 |
| 05.04.2024 | 21,41 | 21,56 | 21,20 | 21,33 | 0,15% | 27.763,00 |
| 04.04.2024 | 21,46 | 21,72 | 21,29 | 21,30 | -0,65% | 62.312,00 |
| 03.04.2024 | 20,77 | 21,44 | 20,76 | 21,44 | 3,33% | 35.362,00 |
| 02.04.2024 | 20,71 | 20,79 | 20,47 | 20,75 | -1,94% | 45.464,00 |
| 01.04.2024 | 21,02 | 21,31 | 20,82 | 21,16 | 0,09% | 33.356,00 |
| 28.03.2024 | 21,69 | 21,77 | 21,14 | 21,14 | -2,36% | 47.957,00 |
| 27.03.2024 | 20,76 | 21,70 | 20,76 | 21,65 | 5,35% | 52.454,00 |
| 26.03.2024 | 20,15 | 20,58 | 20,14 | 20,55 | 2,49% | 24.023,00 |
| 25.03.2024 | 20,81 | 20,81 | 20,05 | 20,05 | -2,20% | 29.173,00 |
| 22.03.2024 | 21,01 | 21,01 | 20,37 | 20,50 | -2,82% | 65.390,00 |
| 21.03.2024 | 21,43 | 21,44 | 20,65 | 21,10 | 1,81% | 113.747,00 |
| 20.03.2024 | 20,52 | 21,06 | 19,65 | 20,72 | 1,47% | 86.285,00 |
| 19.03.2024 | 19,92 | 20,44 | 19,83 | 20,42 | 2,33% | 73.860,00 |
| 18.03.2024 | 19,25 | 20,02 | 19,25 | 19,96 | 1,04% | 61.471,00 |
| 15.03.2024 | 20,59 | 20,59 | 19,11 | 19,75 | -1,79% | 103.285,00 |
| 14.03.2024 | 20,01 | 20,20 | 19,81 | 20,11 | 0,85% | 86.631,00 |
| 13.03.2024 | 19,93 | 20,16 | 19,80 | 19,94 | -0,65% | 72.462,00 |
| 12.03.2024 | 19,90 | 20,11 | 19,39 | 20,07 | 0,83% | 65.766,00 |
| 11.03.2024 | 20,05 | 20,21 | 19,81 | 19,91 | -0,47% | 100.885,00 |
| 08.03.2024 | 19,62 | 20,35 | 19,62 | 20,00 | 1,99% | 102.614,00 |
| 07.03.2024 | 18,80 | 19,62 | 18,63 | 19,61 | 2,51% | 41.225,00 |
| 06.03.2024 | 18,85 | 19,21 | 18,56 | 19,13 | 3,07% | 73.500,00 |
| 05.03.2024 | 19,31 | 19,31 | 18,38 | 18,56 | -3,23% | 97.520,00 |
| 04.03.2024 | 18,06 | 19,32 | 18,06 | 19,18 | 0,95% | 52.235,00 |
| 01.03.2024 | 19,94 | 19,94 | 18,87 | 19,00 | -1,55% | 84.676,00 |
| 29.02.2024 | 18,60 | 19,35 | 18,60 | 19,30 | 0,86% | 63.018,00 |
| 28.02.2024 | 19,10 | 20,00 | 19,08 | 19,14 | -2,42% | 153.402,00 |
| 27.02.2024 | 20,12 | 20,42 | 19,60 | 19,61 | -2,68% | 94.935,00 |
| 26.02.2024 | 20,15 | 20,49 | 19,76 | 20,15 | -0,30% | 286.387,00 |
| 23.02.2024 | 19,71 | 20,26 | 19,55 | 20,21 | 2,69% | 100.806,00 |
| 22.02.2024 | 19,89 | 20,00 | 19,22 | 19,68 | 0,31% | 174.567,00 |
| 21.02.2024 | 18,74 | 19,63 | 18,70 | 19,62 | 4,84% | 203.987,00 |
| 20.02.2024 | 18,83 | 19,30 | 18,50 | 18,72 | -0,72% | 322.275,00 |
| 16.02.2024 | 19,20 | 19,61 | 17,63 | 18,85 | 4,20% | 309.998,00 |
| 15.02.2024 | 18,00 | 18,14 | 17,37 | 18,09 | 3,14% | 117.363,00 |
| 14.02.2024 | 16,00 | 17,65 | 16,00 | 17,54 | 3,42% | 82.787,00 |
| 13.02.2024 | 17,60 | 18,03 | 16,61 | 16,96 | -3,89% | 85.575,00 |
| 12.02.2024 | 17,25 | 18,01 | 17,10 | 17,65 | 3,01% | 80.312,00 |
| 09.02.2024 | 17,10 | 17,29 | 16,82 | 17,13 | 1,12% | 71.876,00 |
| 08.02.2024 | 16,71 | 16,98 | 16,50 | 16,94 | 1,32% | 59.238,00 |
| 07.02.2024 | 16,95 | 17,25 | 16,65 | 16,72 | -1,59% | 73.391,00 |
| 06.02.2024 | 16,71 | 17,08 | 16,48 | 16,99 | 1,86% | 100.996,00 |
| 05.02.2024 | 16,82 | 16,97 | 16,52 | 16,68 | -1,30% | 112.602,00 |
| 02.02.2024 | 16,78 | 17,17 | 16,60 | 16,90 | -0,65% | 103.982,00 |
| 01.02.2024 | 18,54 | 18,54 | 16,49 | 17,01 | 1,55% | 115.990,00 |
| 31.01.2024 | 17,42 | 17,89 | 16,67 | 16,75 | -1,41% | 110.625,00 |
| 30.01.2024 | 17,16 | 17,37 | 16,91 | 16,99 | -1,62% | 114.361,00 |
| 29.01.2024 | 16,82 | 17,52 | 16,66 | 17,27 | 2,77% | 128.477,00 |
| 26.01.2024 | 17,54 | 17,54 | 16,60 | 16,81 | -2,07% | 85.855,00 |
| 25.01.2024 | 16,70 | 17,33 | 16,70 | 17,16 | 1,63% | 129.797,00 |
| 24.01.2024 | 18,00 | 18,00 | 16,77 | 16,89 | -4,23% | 116.817,00 |
| 23.01.2024 | 18,30 | 18,52 | 17,61 | 17,63 | -3,24% | 82.661,00 |
| 22.01.2024 | 18,80 | 18,80 | 18,15 | 18,22 | -0,05% | 176.417,00 |
| 19.01.2024 | 17,95 | 18,23 | 17,30 | 18,23 | 1,39% | 68.610,00 |
| 18.01.2024 | 18,61 | 18,79 | 17,84 | 17,98 | -3,54% | 50.468,00 |
| 17.01.2024 | 18,80 | 18,80 | 17,82 | 18,64 | 2,08% | 96.389,00 |
| 16.01.2024 | 18,25 | 18,38 | 17,90 | 18,26 | -0,49% | 80.448,00 |
| 12.01.2024 | 18,80 | 18,80 | 17,50 | 18,35 | 1,33% | 308.466,00 |
| 11.01.2024 | 18,30 | 18,30 | 17,72 | 18,11 | -0,22% | 47.858,00 |
| 10.01.2024 | 17,76 | 18,16 | 17,61 | 18,15 | 1,97% | 67.515,00 |
| 09.01.2024 | 17,79 | 18,00 | 17,60 | 17,80 | -0,73% | 54.623,00 |
| 08.01.2024 | 16,66 | 17,98 | 16,66 | 17,93 | 7,04% | 64.370,00 |
| 05.01.2024 | 17,01 | 17,30 | 16,64 | 16,75 | -3,29% | 64.748,00 |
| 04.01.2024 | 18,40 | 18,40 | 17,20 | 17,32 | -1,87% | 55.579,00 |
| 03.01.2024 | 17,76 | 18,20 | 17,55 | 17,65 | -1,67% | 77.180,00 |
| 02.01.2024 | 17,90 | 18,13 | 17,61 | 17,95 | 0,34% | 96.628,00 |
| 29.12.2023 | 18,00 | 18,69 | 17,77 | 17,89 | -1,68% | 52.132,00 |
| 28.12.2023 | 18,63 | 18,63 | 18,08 | 18,20 | -0,25% | 47.614,00 |
| 27.12.2023 | 18,64 | 18,80 | 18,08 | 18,24 | -1,84% | 52.369,00 |
| 26.12.2023 | 17,98 | 18,69 | 17,94 | 18,58 | 3,11% | 60.105,00 |
| 22.12.2023 | 18,67 | 18,67 | 17,87 | 18,02 | -0,55% | 57.205,00 |
| 21.12.2023 | 18,93 | 18,93 | 17,81 | 18,12 | 1,51% | 46.388,00 |
| 20.12.2023 | 18,75 | 19,65 | 17,77 | 17,85 | -3,57% | 84.340,00 |
| 19.12.2023 | 18,56 | 18,73 | 17,89 | 18,51 | 1,56% | 74.704,00 |
| 18.12.2023 | 18,96 | 19,15 | 18,09 | 18,23 | -2,07% | 88.038,00 |
| 15.12.2023 | 19,22 | 19,28 | 18,33 | 18,61 | -1,22% | 87.402,00 |
| 14.12.2023 | 18,80 | 18,97 | 18,47 | 18,84 | 1,95% | 100.414,00 |
| 13.12.2023 | 19,00 | 19,00 | 17,97 | 18,48 | 0,05% | 103.517,00 |
| 12.12.2023 | 18,41 | 18,54 | 18,00 | 18,47 | 2,27% | 83.899,00 |
| 11.12.2023 | 18,07 | 18,51 | 17,89 | 18,06 | 0,06% | 71.329,00 |
| 08.12.2023 | 18,45 | 18,70 | 17,65 | 18,05 | 0,39% | 152.111,00 |