17,010$
1,19%
Echtzeit-Aktienkurs CryoPort Inc.
Bid:
Ask:
Aktienkurse zur CryoPort Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 16,60 | 17,05 | 16,39 | 17,05 | 1,55% | 16.709,00 |
| 01.05.2024 | 16,08 | 17,11 | 15,89 | 16,79 | 3,51% | 431.645,00 |
| 30.04.2024 | 16,65 | 16,78 | 16,16 | 16,22 | -3,51% | 166.034,00 |
| 29.04.2024 | 16,57 | 17,02 | 16,57 | 16,81 | 2,63% | 220.561,00 |
| 26.04.2024 | 16,16 | 16,56 | 16,04 | 16,38 | 2,18% | 217.146,00 |
| 25.04.2024 | 15,85 | 16,26 | 15,19 | 16,03 | -1,23% | 383.754,00 |
| 24.04.2024 | 16,02 | 16,58 | 15,84 | 16,23 | 0,74% | 357.448,00 |
| 23.04.2024 | 16,50 | 16,84 | 16,07 | 16,11 | 0,19% | 296.767,00 |
| 22.04.2024 | 16,15 | 16,24 | 15,91 | 16,08 | -0,31% | 444.125,00 |
| 19.04.2024 | 16,39 | 16,73 | 15,59 | 16,13 | -1,95% | 514.644,00 |
| 18.04.2024 | 16,68 | 17,28 | 16,38 | 16,45 | -2,08% | 339.440,00 |
| 17.04.2024 | 17,17 | 17,38 | 16,56 | 16,80 | -1,41% | 231.863,00 |
| 16.04.2024 | 16,78 | 17,19 | 16,49 | 17,04 | 0,12% | 345.389,00 |
| 15.04.2024 | 17,49 | 17,55 | 16,66 | 17,02 | -2,63% | 464.895,00 |
| 12.04.2024 | 17,83 | 17,95 | 17,29 | 17,48 | -3,32% | 351.267,00 |
| 11.04.2024 | 18,28 | 18,56 | 17,88 | 18,08 | -0,39% | 251.333,00 |
| 10.04.2024 | 18,11 | 18,37 | 17,79 | 18,15 | -3,56% | 282.137,00 |
| 09.04.2024 | 18,69 | 19,00 | 18,52 | 18,82 | 0,94% | 225.376,00 |
| 08.04.2024 | 18,35 | 18,76 | 18,12 | 18,65 | 2,39% | 242.243,00 |
| 05.04.2024 | 18,38 | 18,44 | 17,96 | 18,21 | -1,78% | 369.779,00 |
| 04.04.2024 | 18,99 | 20,11 | 18,39 | 18,54 | 1,09% | 619.304,00 |
| 03.04.2024 | 17,72 | 18,92 | 17,66 | 18,34 | 2,46% | 460.564,00 |
| 02.04.2024 | 17,70 | 18,36 | 17,42 | 17,90 | -1,10% | 384.834,00 |
| 01.04.2024 | 17,75 | 18,18 | 17,19 | 18,10 | 2,26% | 341.465,00 |
| 28.03.2024 | 18,14 | 18,34 | 17,55 | 17,70 | -2,37% | 490.420,00 |
| 27.03.2024 | 17,53 | 18,17 | 17,25 | 18,13 | 4,50% | 479.514,00 |
| 26.03.2024 | 17,71 | 17,71 | 16,56 | 17,35 | -0,40% | 788.009,00 |
| 25.03.2024 | 17,59 | 18,05 | 17,10 | 17,42 | -1,02% | 559.355,00 |
| 22.03.2024 | 16,67 | 17,67 | 16,57 | 17,60 | 6,60% | 584.558,00 |
| 21.03.2024 | 16,12 | 16,92 | 16,03 | 16,51 | 2,93% | 516.103,00 |
| 20.03.2024 | 16,29 | 16,45 | 15,76 | 16,04 | -3,02% | 404.478,00 |
| 19.03.2024 | 14,85 | 16,62 | 14,85 | 16,54 | 10,12% | 935.733,00 |
| 18.03.2024 | 15,18 | 15,45 | 14,84 | 15,02 | -1,05% | 425.446,00 |
| 15.03.2024 | 14,68 | 15,77 | 14,68 | 15,18 | 2,92% | 890.568,00 |
| 14.03.2024 | 14,34 | 15,35 | 14,13 | 14,75 | 2,72% | 651.473,00 |
| 13.03.2024 | 14,50 | 16,35 | 13,93 | 14,36 | -11,90% | 1.212.127,00 |
| 12.03.2024 | 16,29 | 16,62 | 15,86 | 16,30 | -0,55% | 679.727,00 |
| 11.03.2024 | 16,65 | 17,02 | 16,17 | 16,39 | -2,73% | 332.328,00 |
| 08.03.2024 | 17,76 | 18,17 | 16,57 | 16,85 | -2,99% | 362.249,00 |
| 07.03.2024 | 17,51 | 17,74 | 17,15 | 17,37 | 0,70% | 827.585,00 |
| 06.03.2024 | 17,26 | 17,48 | 17,01 | 17,25 | 2,37% | 231.792,00 |
| 05.03.2024 | 17,28 | 17,33 | 16,60 | 16,85 | -3,36% | 250.801,00 |
| 04.03.2024 | 18,00 | 18,00 | 17,32 | 17,44 | -2,65% | 221.317,00 |
| 01.03.2024 | 17,78 | 18,59 | 17,63 | 17,91 | 1,36% | 592.342,00 |
| 29.02.2024 | 16,97 | 18,01 | 16,70 | 17,67 | 6,96% | 354.961,00 |
| 28.02.2024 | 16,60 | 16,79 | 16,36 | 16,52 | -2,36% | 247.618,00 |
| 27.02.2024 | 16,24 | 17,29 | 16,07 | 16,92 | 5,95% | 430.859,00 |
| 26.02.2024 | 15,74 | 16,26 | 15,60 | 15,97 | 0,95% | 235.895,00 |
| 23.02.2024 | 16,07 | 16,63 | 15,49 | 15,82 | -0,75% | 455.658,00 |
| 22.02.2024 | 16,07 | 16,18 | 15,72 | 15,94 | -1,18% | 293.089,00 |
| 21.02.2024 | 15,84 | 16,13 | 15,40 | 16,13 | 1,51% | 240.702,00 |
| 20.02.2024 | 15,32 | 15,93 | 15,14 | 15,89 | 1,27% | 276.097,00 |
| 16.02.2024 | 15,82 | 16,21 | 15,52 | 15,69 | -2,97% | 249.402,00 |
| 15.02.2024 | 16,12 | 16,47 | 16,02 | 16,17 | 1,70% | 290.753,00 |
| 14.02.2024 | 15,34 | 15,98 | 15,05 | 15,90 | 6,57% | 210.338,00 |
| 13.02.2024 | 15,37 | 15,54 | 14,54 | 14,92 | -8,75% | 532.590,00 |
| 12.02.2024 | 15,84 | 16,48 | 15,84 | 16,35 | 2,89% | 209.328,00 |
| 09.02.2024 | 15,84 | 15,97 | 15,59 | 15,89 | 0,95% | 408.520,00 |
| 08.02.2024 | 15,60 | 16,15 | 15,26 | 15,74 | 1,22% | 331.747,00 |
| 07.02.2024 | 15,65 | 15,65 | 15,17 | 15,55 | -0,19% | 347.371,00 |
| 06.02.2024 | 14,72 | 15,59 | 14,59 | 15,58 | 5,63% | 485.860,00 |
| 05.02.2024 | 14,86 | 14,98 | 14,60 | 14,75 | -2,70% | 257.857,00 |
| 02.02.2024 | 14,92 | 15,41 | 14,62 | 15,16 | -0,59% | 314.561,00 |
| 01.02.2024 | 14,54 | 15,41 | 14,43 | 15,25 | 5,10% | 249.688,00 |
| 31.01.2024 | 14,97 | 15,27 | 14,46 | 14,51 | -3,40% | 401.320,00 |
| 30.01.2024 | 15,78 | 15,78 | 15,00 | 15,02 | -6,07% | 226.782,00 |
| 29.01.2024 | 15,12 | 16,00 | 14,78 | 15,99 | 5,61% | 186.488,00 |
| 26.01.2024 | 15,15 | 15,54 | 14,93 | 15,14 | 1,34% | 711.172,00 |
| 25.01.2024 | 15,15 | 15,18 | 14,83 | 14,94 | 0,61% | 295.763,00 |
| 24.01.2024 | 15,29 | 15,31 | 14,76 | 14,85 | -0,47% | 330.352,00 |
| 23.01.2024 | 15,06 | 15,20 | 14,54 | 14,92 | 1,02% | 450.135,00 |
| 22.01.2024 | 14,65 | 14,93 | 14,45 | 14,77 | 2,21% | 430.908,00 |
| 19.01.2024 | 14,39 | 14,58 | 13,97 | 14,45 | 1,26% | 241.725,00 |
| 18.01.2024 | 14,40 | 14,62 | 14,22 | 14,27 | -0,28% | 353.334,00 |
| 17.01.2024 | 14,13 | 14,49 | 14,02 | 14,31 | -1,24% | 269.483,00 |
| 16.01.2024 | 14,29 | 14,70 | 14,03 | 14,49 | -0,82% | 365.130,00 |
| 12.01.2024 | 15,13 | 15,32 | 14,30 | 14,61 | -1,42% | 303.470,00 |
| 11.01.2024 | 14,65 | 15,11 | 14,40 | 14,82 | -0,13% | 441.993,00 |
| 10.01.2024 | 15,53 | 15,59 | 14,28 | 14,84 | -4,81% | 924.026,00 |
| 09.01.2024 | 15,92 | 16,72 | 15,42 | 15,59 | -4,00% | 925.337,00 |
| 08.01.2024 | 15,42 | 16,26 | 15,24 | 16,24 | 5,11% | 260.314,00 |
| 05.01.2024 | 15,31 | 15,53 | 15,09 | 15,45 | -0,19% | 268.475,00 |
| 04.01.2024 | 15,15 | 15,59 | 14,86 | 15,48 | 2,52% | 332.490,00 |
| 03.01.2024 | 15,12 | 15,21 | 14,50 | 15,10 | -2,33% | 810.376,00 |
| 02.01.2024 | 15,38 | 16,25 | 15,18 | 15,46 | -0,19% | 215.139,00 |
| 29.12.2023 | 15,88 | 15,96 | 15,45 | 15,49 | -3,01% | 269.782,00 |
| 28.12.2023 | 16,01 | 16,31 | 15,93 | 15,97 | -0,93% | 190.155,00 |
| 27.12.2023 | 16,05 | 16,18 | 15,79 | 16,12 | 0,31% | 263.234,00 |
| 26.12.2023 | 16,04 | 16,32 | 15,85 | 16,07 | -0,12% | 181.054,00 |
| 22.12.2023 | 16,34 | 16,76 | 15,95 | 16,09 | -0,86% | 229.332,00 |
| 21.12.2023 | 16,05 | 16,27 | 15,84 | 16,23 | 3,71% | 212.765,00 |
| 20.12.2023 | 16,33 | 16,50 | 15,53 | 15,65 | -4,16% | 354.533,00 |
| 19.12.2023 | 15,80 | 16,44 | 15,77 | 16,33 | 4,95% | 334.749,00 |
| 18.12.2023 | 15,84 | 15,99 | 15,42 | 15,56 | -2,38% | 432.341,00 |
| 15.12.2023 | 16,79 | 16,94 | 15,63 | 15,94 | -3,92% | 1.015.669,00 |
| 14.12.2023 | 16,34 | 17,16 | 16,32 | 16,59 | 3,62% | 574.213,00 |
| 13.12.2023 | 14,69 | 16,02 | 14,30 | 16,01 | 8,84% | 327.966,00 |
| 12.12.2023 | 14,93 | 14,93 | 14,41 | 14,71 | -1,74% | 293.300,00 |
| 11.12.2023 | 15,20 | 15,54 | 14,96 | 14,97 | -1,71% | 199.356,00 |
| 08.12.2023 | 14,66 | 15,36 | 14,66 | 15,23 | 3,11% | 266.838,00 |