19,260€
0,10%
Echtzeit-Aktienkurs Cryolife Inc.
Bid:
Ask:
Aktienkurse zur Cryolife Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,27 | 19,28 | 19,25 | 19,26 | 0,10% | - |
| 02.05.2024 | 18,95 | 19,32 | 18,93 | 19,24 | 1,42% | - |
| 30.04.2024 | 19,23 | 19,23 | 18,88 | 18,97 | -1,91% | - |
| 29.04.2024 | 19,24 | 19,49 | 19,20 | 19,34 | 1,20% | - |
| 26.04.2024 | 18,92 | 19,30 | 18,83 | 19,11 | 3,47% | - |
| 25.04.2024 | 19,49 | 19,70 | 18,47 | 18,47 | -4,60% | - |
| 24.04.2024 | 19,36 | 19,36 | 19,36 | 19,36 | 0,47% | 100,00 |
| 23.04.2024 | 19,09 | 19,31 | 18,98 | 19,27 | 1,10% | - |
| 22.04.2024 | 19,06 | 19,06 | 19,06 | 19,06 | 1,49% | 20,00 |
| 19.04.2024 | 18,78 | 18,78 | 18,78 | 18,78 | 0,86% | - |
| 18.04.2024 | 18,62 | 18,62 | 18,62 | 18,62 | -2,00% | - |
| 17.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,21% | - |
| 16.04.2024 | 19,04 | 19,04 | 19,04 | 19,04 | -0,52% | - |
| 15.04.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -1,19% | - |
| 12.04.2024 | 19,97 | 20,24 | 19,25 | 19,37 | -2,71% | - |
| 11.04.2024 | 19,97 | 20,23 | 19,88 | 19,91 | -0,05% | - |
| 10.04.2024 | 19,95 | 20,00 | 19,43 | 19,92 | -0,33% | - |
| 09.04.2024 | 19,93 | 20,10 | 19,88 | 19,99 | 1,63% | - |
| 08.04.2024 | 19,66 | 19,90 | 19,44 | 19,67 | -0,38% | - |
| 05.04.2024 | 19,62 | 19,74 | 19,62 | 19,74 | 0,00% | 72,00 |
| 04.04.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 2,71% | 10,00 |
| 03.04.2024 | 19,22 | 19,22 | 19,22 | 19,22 | 0,73% | 28,00 |
| 02.04.2024 | 19,14 | 19,14 | 19,08 | 19,08 | -5,54% | 270,00 |
| 28.03.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,28% | 200,00 |
| 27.03.2024 | 18,95 | 19,80 | 18,95 | 19,75 | 5,05% | - |
| 26.03.2024 | 18,45 | 18,90 | 18,45 | 18,80 | 0,53% | - |
| 25.03.2024 | 18,95 | 19,30 | 18,65 | 18,70 | -3,11% | - |
| 22.03.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 17,00 |
| 21.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 4,00 |
| 20.03.2024 | 18,75 | 19,05 | 18,70 | 19,00 | 1,60% | - |
| 19.03.2024 | 18,30 | 18,70 | 18,30 | 18,70 | 3,31% | 52,00 |
| 18.03.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,40% | 100,00 |
| 15.03.2024 | 18,45 | 18,45 | 17,80 | 17,85 | -3,51% | - |
| 14.03.2024 | 18,40 | 18,50 | 18,40 | 18,50 | 0,54% | 844,00 |
| 13.03.2024 | 18,35 | 18,40 | 18,00 | 18,40 | 1,10% | - |
| 12.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 8,00 |
| 11.03.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | 15,00 |
| 08.03.2024 | 17,95 | 18,55 | 17,85 | 18,30 | 2,23% | - |
| 07.03.2024 | 17,55 | 17,95 | 17,55 | 17,90 | 3,17% | - |
| 06.03.2024 | 17,15 | 17,35 | 17,10 | 17,35 | 2,66% | - |
| 05.03.2024 | 17,60 | 17,60 | 16,90 | 16,90 | -3,43% | 120,00 |
| 04.03.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 162,00 |
| 01.03.2024 | 17,85 | 17,85 | 17,60 | 17,60 | 0,28% | - |
| 29.02.2024 | 17,55 | 17,75 | 17,40 | 17,55 | -1,40% | - |
| 28.02.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -2,20% | 256,00 |
| 27.02.2024 | 18,55 | 18,70 | 18,15 | 18,20 | -2,67% | - |
| 26.02.2024 | 18,60 | 18,70 | 18,60 | 18,70 | 1,08% | 110,00 |
| 23.02.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 1.000,00 |
| 22.02.2024 | 18,00 | 18,30 | 18,00 | 18,30 | 1,67% | 55,00 |
| 21.02.2024 | 17,60 | 18,00 | 17,60 | 18,00 | 3,45% | 1.900,00 |
| 20.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 100,00 |
| 19.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 5,42% | 10,00 |
| 16.02.2024 | 17,90 | 17,90 | 16,60 | 16,60 | -0,60% | 948,00 |
| 15.02.2024 | 16,30 | 16,70 | 16,30 | 16,70 | 3,41% | 399,00 |
| 14.02.2024 | 15,95 | 16,20 | 15,95 | 16,15 | 1,25% | - |
| 13.02.2024 | 16,35 | 16,35 | 15,65 | 15,95 | -2,74% | - |
| 12.02.2024 | 16,00 | 16,40 | 16,00 | 16,40 | 4,79% | 121,00 |
| 09.02.2024 | 15,75 | 15,95 | 15,60 | 15,65 | 0,32% | - |
| 08.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 1,00 |
| 07.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 100,00 |
| 06.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 1,00 |
| 05.02.2024 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | 512,00 |
| 02.02.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 0,65% | 25,00 |
| 01.02.2024 | 15,60 | 15,60 | 15,50 | 15,50 | -2,52% | 280,00 |
| 31.01.2024 | 15,80 | 15,90 | 15,80 | 15,90 | -0,62% | 15,00 |
| 30.01.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | 40,00 |
| 29.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | 200,00 |
| 26.01.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | 3,00 |
| 25.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,59% | 58,00 |
| 24.01.2024 | 16,25 | 16,35 | 15,70 | 15,75 | -3,96% | - |
| 23.01.2024 | 16,70 | 16,90 | 16,40 | 16,40 | -1,80% | 113,00 |
| 22.01.2024 | 16,80 | 16,80 | 16,70 | 16,70 | 0,60% | 21,00 |
| 19.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,92% | 8,00 |
| 18.01.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 5,00 |
| 17.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,90% | 299,00 |
| 16.01.2024 | 16,75 | 16,85 | 16,50 | 16,65 | -0,89% | - |
| 15.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | 120,00 |
| 12.01.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | 600,00 |
| 11.01.2024 | 16,55 | 16,65 | 16,25 | 16,30 | 0,31% | - |
| 10.01.2024 | 16,25 | 16,50 | 16,15 | 16,25 | 0,00% | - |
| 09.01.2024 | 16,40 | 16,45 | 16,15 | 16,25 | 0,62% | - |
| 08.01.2024 | 15,25 | 16,15 | 15,25 | 16,15 | 4,87% | - |
| 05.01.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,84% | 17,00 |
| 04.01.2024 | 16,15 | 16,40 | 15,85 | 15,85 | -4,80% | - |
| 03.01.2024 | 16,35 | 16,65 | 16,20 | 16,65 | 2,46% | - |
| 02.01.2024 | 16,35 | 16,55 | 16,15 | 16,25 | -1,52% | - |
| 29.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 9,00 |
| 28.12.2023 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 31,00 |
| 27.12.2023 | 16,85 | 17,15 | 16,35 | 16,40 | 0,00% | - |
| 22.12.2023 | 16,40 | 16,65 | 16,30 | 16,40 | 0,00% | - |
| 21.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -2,09% | 124,00 |
| 20.12.2023 | 16,85 | 16,95 | 16,60 | 16,75 | 0,30% | - |
| 19.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | 7,00 |
| 18.12.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | 10,00 |
| 15.12.2023 | 17,15 | 17,40 | 16,90 | 17,20 | 1,18% | - |
| 14.12.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 2,00 |
| 13.12.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | 58,00 |
| 12.12.2023 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | 6,00 |
| 11.12.2023 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 180,00 |
| 08.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | 24,00 |