Artivion, Inc. AORT
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$21,93-0,89 (-3,90 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,93 | -3,90 % | $22,87 | $23,11 | $21,86 | 501,70K |
| 2026-09-30 | $22,82 | -0,17 % | $22,91 | $23,11 | $22,64 | 501,40K |
| 2026-09-29 | $22,86 | -0,39 % | $22,90 | $23,07 | $22,41 | 336,50K |
| 2026-09-28 | $22,95 | +1,41 % | $22,63 | $23,21 | $22,42 | 446,10K |
| 2026-09-25 | $22,63 | -1,74 % | $23,06 | $23,30 | $22,52 | 502,80K |
| 2026-09-24 | $23,03 | -2,12 % | $23,59 | $23,72 | $23,00 | 567,20K |
| 2026-09-23 | $23,53 | -2,49 % | $24,15 | $24,76 | $23,03 | 504,00K |
| 2026-09-22 | $24,13 | +2,12 % | $23,93 | $24,15 | $23,44 | 605,40K |
| 2026-09-21 | $23,63 | +1,20 % | $23,27 | $23,72 | $22,92 | 569,10K |
| 2026-09-18 | $23,35 | -2,22 % | $23,80 | $24,26 | $23,30 | 1,91M |
| 2026-09-17 | $23,88 | -4,56 % | $24,96 | $25,14 | $23,71 | 572,60K |
| 2026-09-16 | $25,02 | -1,42 % | $25,33 | $25,48 | $24,96 | 683,20K |
| 2026-09-15 | $25,38 | +1,64 % | $24,89 | $25,75 | $24,40 | 949,00K |
| 2026-09-14 | $24,97 | -0,44 % | $25,61 | $25,74 | $24,83 | 599,00K |
| 2026-09-11 | $25,08 | +1,74 % | $24,96 | $25,28 | $24,40 | 547,90K |
| 2026-09-10 | $24,65 | -2,26 % | $25,12 | $25,40 | $24,50 | 694,50K |
| 2026-09-09 | $25,22 | +0,36 % | $25,15 | $25,72 | $24,72 | 553,80K |
| 2026-09-08 | $25,13 | -1,72 % | $25,42 | $25,81 | $24,92 | 619,40K |
| 2026-09-04 | $25,57 | -0,20 % | $25,37 | $25,69 | $25,18 | 418,30K |
| 2026-09-03 | $25,62 | -2,73 % | $26,50 | $26,90 | $25,45 | 438,80K |
| 2026-09-02 | $26,34 | -2,77 % | $26,93 | $27,92 | $26,29 | 549,50K |
| 2026-09-01 | $27,09 | +0,37 % | $27,05 | $27,95 | $26,92 | 675,10K |
| 2026-08-31 | $26,99 | +0,82 % | $26,46 | $27,10 | $25,86 | 669,10K |
| 2026-08-28 | $26,77 | +0,37 % | $26,71 | $27,11 | $26,69 | 466,50K |
| 2026-08-27 | $26,67 | -1,95 % | $26,92 | $27,34 | $26,58 | 440,80K |
| 2026-08-26 | $27,20 | +3,11 % | $26,18 | $27,42 | $26,02 | 609,00K |
| 2026-08-25 | $26,38 | -1,90 % | $26,89 | $27,15 | $26,19 | 735,70K |
| 2026-08-24 | $26,89 | -4,24 % | $28,01 | $28,17 | $26,77 | 1,04M |
| 2026-08-21 | $28,08 | +0,36 % | $27,86 | $28,61 | $27,82 | 484,90K |
| 2026-08-20 | $27,98 | -2,91 % | $28,49 | $29,01 | $27,77 | 819,30K |
| 2026-08-19 | $28,82 | -0,28 % | $29,33 | $30,14 | $28,80 | 679,10K |
| 2026-08-18 | $28,90 | +2,05 % | $28,80 | $29,98 | $28,62 | 846,90K |
| 2026-08-17 | $28,32 | -2,81 % | $28,73 | $29,07 | $28,29 | 496,10K |
| 2026-08-14 | $29,14 | +2,57 % | $28,84 | $29,24 | $28,27 | 837,90K |
| 2026-08-13 | $28,41 | -0,80 % | $28,38 | $28,77 | $28,06 | 774,60K |
| 2026-08-12 | $28,64 | +0,88 % | $27,95 | $29,34 | $27,73 | 758,90K |
| 2026-08-11 | $28,39 | +7,91 % | $26,26 | $28,66 | $26,26 | 884,60K |
| 2026-08-10 | $26,31 | -2,99 % | $26,83 | $27,31 | $26,21 | 728,10K |
| 2026-08-07 | $27,12 | +2,07 % | $26,90 | $28,27 | $26,73 | 1,08M |
| 2026-08-06 | $26,57 | +1,53 % | $26,56 | $27,82 | $26,31 | 1,14M |
| 2026-08-05 | $26,17 | -2,71 % | $26,77 | $27,32 | $25,79 | 964,00K |
| 2026-08-04 | $26,90 | -2,07 % | $27,28 | $27,73 | $26,70 | 572,90K |
| 2026-08-03 | $27,47 | +2,39 % | $27,35 | $28,29 | $27,17 | 831,40K |
| 2026-07-31 | $26,83 | -3,04 % | $27,21 | $27,56 | $26,61 | 614,60K |
| 2026-07-30 | $27,67 | +0,44 % | $27,45 | $28,02 | $27,26 | 712,70K |
| 2026-07-29 | $27,55 | +2,00 % | $27,43 | $28,03 | $27,28 | 764,10K |
| 2026-07-28 | $27,01 | +3,49 % | $26,60 | $27,89 | $26,56 | 510,70K |
| 2026-07-27 | $26,10 | +3,24 % | $25,67 | $26,38 | $25,56 | 427,60K |
| 2026-07-24 | $25,28 | +1,12 % | $25,25 | $25,59 | $24,82 | 370,00K |
| 2026-07-23 | $25,00 | -0,56 % | $24,82 | $25,13 | $24,55 | 585,60K |
| 2026-07-22 | $25,14 | +0,80 % | $25,18 | $25,40 | $24,71 | 422,30K |
| 2026-07-21 | $24,94 | -1,69 % | $25,02 | $25,41 | $24,87 | 535,40K |
| 2026-07-20 | $25,37 | +1,24 % | $24,80 | $25,68 | $24,73 | 460,30K |
| 2026-07-17 | $25,06 | -2,60 % | $25,45 | $25,85 | $24,79 | 535,30K |
| 2026-07-16 | $25,73 | +5,84 % | $24,45 | $26,06 | $24,34 | 878,70K |
| 2026-07-15 | $24,31 | +5,10 % | $23,18 | $24,39 | $23,18 | 533,90K |
| 2026-07-14 | $23,13 | -3,75 % | $23,59 | $23,74 | $22,83 | 400,90K |
| 2026-07-13 | $24,03 | -0,25 % | $24,18 | $24,57 | $23,78 | 357,50K |
| 2026-07-10 | $24,09 | -0,08 % | $24,20 | $24,23 | $23,66 | 333,30K |
| 2026-07-09 | $24,11 | +2,25 % | $23,31 | $24,30 | $23,20 | 393,30K |
| 2026-07-08 | $23,58 | -3,60 % | $24,13 | $24,40 | $23,47 | 665,80K |
| 2026-07-07 | $24,46 | -0,81 % | $25,01 | $25,38 | $24,22 | 572,40K |
| 2026-07-06 | $24,66 | +2,88 % | $24,03 | $24,83 | $23,50 | 690,80K |
| 2026-07-02 | $23,97 | +1,78 % | $23,90 | $24,15 | $23,31 | 698,40K |
| 2026-07-01 | $23,55 | +4,81 % | $23,08 | $23,79 | $22,74 | 854,10K |
| 2026-06-30 | $22,47 | +0,36 % | $22,12 | $22,67 | $21,30 | 913,60K |
| 2026-06-29 | $22,39 | -5,17 % | $23,87 | $23,87 | $22,34 | 1,02M |
| 2026-06-26 | $23,61 | +4,19 % | $22,56 | $24,04 | $22,49 | 2,61M |
| 2026-06-25 | $22,66 | +2,86 % | $22,03 | $23,49 | $22,03 | 1,16M |
| 2026-06-24 | $22,03 | +6,53 % | $20,73 | $22,11 | $20,73 | 915,20K |
| 2026-06-23 | $20,68 | +2,73 % | $20,27 | $20,72 | $20,09 | 597,70K |
| 2026-06-22 | $20,13 | -5,00 % | $20,99 | $21,31 | $20,12 | 628,70K |
| 2026-06-18 | $21,19 | -0,05 % | $21,39 | $21,67 | $20,83 | 1,00M |
| 2026-06-17 | $21,20 | -1,17 % | $21,34 | $22,12 | $20,92 | 837,60K |
| 2026-06-16 | $21,45 | +1,80 % | $21,31 | $21,98 | $21,06 | 1,07M |
| 2026-06-15 | $21,07 | +4,83 % | $20,36 | $21,10 | $19,88 | 1,06M |
| 2026-06-12 | $20,10 | -2,43 % | $20,50 | $20,81 | $20,01 | 639,20K |
| 2026-06-11 | $20,60 | +0,64 % | $20,43 | $21,03 | $20,05 | 794,50K |
| 2026-06-10 | $20,47 | -1,96 % | $20,97 | $21,18 | $20,45 | 799,70K |
| 2026-06-09 | $20,88 | +2,40 % | $20,40 | $21,24 | $20,35 | 1,12M |
| 2026-06-08 | $20,39 | +1,34 % | $20,22 | $20,56 | $19,82 | 817,00K |
| 2026-06-05 | $20,12 | -3,45 % | $20,89 | $21,36 | $20,00 | 554,90K |
| 2026-06-04 | $20,84 | +1,26 % | $21,00 | $21,61 | $20,63 | 1,01M |
| 2026-06-03 | $20,58 | +0,78 % | $20,27 | $20,83 | $20,00 | 644,30K |
| 2026-06-02 | $20,42 | -2,99 % | $20,96 | $21,02 | $20,39 | 662,10K |
| 2026-06-01 | $21,05 | -5,14 % | $22,09 | $22,63 | $20,83 | 807,40K |
| 2026-05-29 | $22,19 | -1,68 % | $22,50 | $23,11 | $22,16 | 700,10K |
| 2026-05-28 | $22,57 | -0,83 % | $22,50 | $22,82 | $22,29 | 438,10K |
| 2026-05-27 | $22,76 | -1,85 % | $23,14 | $23,60 | $22,63 | 487,10K |
| 2026-05-26 | $23,19 | +3,25 % | $22,44 | $23,22 | $22,13 | 534,10K |