CryoPort, Inc. CYRX
NASDAQ · Vereinigte Staaten · Transport
$17,28-0,12 (-0,69 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $17,36 | -0,23 % | $17,40 | $17,49 | $17,17 | 168,21K |
| 2026-09-30 | $17,40 | +0,46 % | $17,38 | $17,59 | $17,25 | 519,70K |
| 2026-09-29 | $17,32 | -0,35 % | $17,38 | $17,55 | $17,06 | 931,70K |
| 2026-09-28 | $17,38 | -0,17 % | $17,29 | $17,56 | $17,11 | 732,40K |
| 2026-09-25 | $17,41 | +0,06 % | $17,36 | $17,59 | $17,22 | 729,90K |
| 2026-09-24 | $17,40 | -0,51 % | $17,33 | $17,98 | $17,25 | 694,80K |
| 2026-09-23 | $17,49 | -0,46 % | $17,46 | $17,64 | $17,00 | 568,90K |
| 2026-09-22 | $17,57 | -0,28 % | $17,79 | $17,85 | $17,40 | 588,00K |
| 2026-09-21 | $17,62 | +3,53 % | $17,17 | $17,65 | $17,00 | 760,60K |
| 2026-09-18 | $17,02 | +1,43 % | $16,67 | $17,05 | $16,51 | 856,80K |
| 2026-09-17 | $16,78 | +1,64 % | $16,80 | $17,12 | $16,55 | 753,50K |
| 2026-09-16 | $16,51 | +1,23 % | $16,29 | $16,90 | $16,29 | 590,60K |
| 2026-09-15 | $16,31 | +2,19 % | $15,83 | $16,43 | $15,83 | 688,30K |
| 2026-09-14 | $15,96 | +2,64 % | $15,39 | $15,98 | $15,39 | 473,60K |
| 2026-09-11 | $15,55 | +1,83 % | $15,46 | $15,80 | $15,39 | 473,80K |
| 2026-09-10 | $15,27 | +0,86 % | $14,83 | $15,36 | $14,59 | 470,60K |
| 2026-09-09 | $15,14 | -2,13 % | $15,39 | $15,70 | $15,08 | 531,90K |
| 2026-09-08 | $15,47 | -2,15 % | $15,63 | $15,64 | $15,23 | 544,70K |
| 2026-09-04 | $15,81 | -0,32 % | $15,65 | $16,00 | $15,49 | 316,80K |
| 2026-09-03 | $15,86 | +0,51 % | $15,93 | $16,25 | $15,50 | 467,60K |
| 2026-09-02 | $15,78 | +1,48 % | $15,61 | $16,16 | $15,56 | 420,10K |
| 2026-09-01 | $15,55 | -2,81 % | $15,77 | $16,05 | $15,41 | 445,00K |
| 2026-08-31 | $16,00 | -0,56 % | $15,92 | $16,06 | $15,77 | 482,50K |
| 2026-08-28 | $16,09 | -2,90 % | $16,54 | $16,63 | $15,85 | 431,20K |
| 2026-08-27 | $16,57 | 0,00 % | $16,49 | $16,91 | $16,47 | 328,70K |
| 2026-08-26 | $16,57 | -0,90 % | $16,57 | $17,08 | $16,27 | 267,30K |
| 2026-08-25 | $16,72 | +2,33 % | $16,51 | $16,94 | $16,42 | 476,80K |
| 2026-08-24 | $16,34 | -4,61 % | $17,00 | $17,01 | $16,10 | 493,30K |
| 2026-08-21 | $17,13 | +2,51 % | $16,80 | $17,20 | $16,33 | 1,03M |
| 2026-08-20 | $16,71 | +2,45 % | $16,07 | $16,83 | $16,07 | 879,10K |
| 2026-08-19 | $16,31 | +8,08 % | $15,40 | $16,58 | $15,40 | 999,30K |
| 2026-08-18 | $15,09 | -1,50 % | $15,23 | $15,33 | $14,88 | 456,20K |
| 2026-08-17 | $15,32 | +0,46 % | $15,15 | $15,38 | $15,04 | 382,80K |
| 2026-08-14 | $15,25 | +0,79 % | $15,00 | $15,35 | $14,80 | 345,50K |
| 2026-08-13 | $15,13 | +2,23 % | $14,96 | $15,34 | $14,82 | 394,50K |
| 2026-08-12 | $14,80 | -1,00 % | $14,96 | $15,02 | $14,60 | 425,50K |
| 2026-08-11 | $14,95 | +0,88 % | $15,03 | $15,19 | $14,61 | 624,70K |
| 2026-08-10 | $14,82 | -1,98 % | $14,86 | $15,07 | $14,35 | 614,80K |
| 2026-08-07 | $15,12 | +2,79 % | $15,22 | $15,42 | $14,32 | 1,07M |
| 2026-08-06 | $14,71 | -3,54 % | $15,31 | $15,33 | $14,67 | 634,90K |
| 2026-08-05 | $15,25 | +0,20 % | $15,22 | $15,42 | $15,05 | 364,00K |
| 2026-08-04 | $15,22 | -1,74 % | $15,50 | $15,60 | $15,09 | 581,10K |
| 2026-08-03 | $15,49 | +2,65 % | $15,15 | $15,50 | $14,99 | 424,50K |
| 2026-07-31 | $15,09 | -1,57 % | $15,32 | $15,33 | $14,85 | 396,10K |
| 2026-07-30 | $15,33 | +2,68 % | $15,12 | $15,43 | $14,95 | 373,30K |
| 2026-07-29 | $14,93 | -1,58 % | $15,23 | $15,38 | $14,78 | 556,30K |
| 2026-07-28 | $15,17 | +0,13 % | $15,06 | $15,49 | $15,04 | 448,20K |
| 2026-07-27 | $15,15 | -1,43 % | $15,37 | $15,68 | $14,84 | 783,40K |
| 2026-07-24 | $15,37 | -4,12 % | $16,59 | $16,59 | $15,33 | 589,80K |
| 2026-07-23 | $16,03 | -2,38 % | $16,36 | $16,71 | $15,88 | 799,20K |
| 2026-07-22 | $16,42 | +1,11 % | $16,13 | $16,74 | $16,13 | 600,10K |
| 2026-07-21 | $16,24 | +3,37 % | $15,71 | $16,32 | $14,62 | 973,40K |
| 2026-07-20 | $15,71 | -4,85 % | $16,50 | $16,57 | $15,61 | 541,00K |
| 2026-07-17 | $16,51 | +0,12 % | $16,22 | $16,89 | $16,16 | 702,10K |
| 2026-07-16 | $16,49 | -0,48 % | $16,38 | $16,61 | $16,11 | 736,40K |
| 2026-07-15 | $16,57 | +3,11 % | $16,07 | $16,83 | $15,93 | 1,12M |
| 2026-07-14 | $16,07 | +2,29 % | $15,89 | $16,13 | $15,38 | 501,10K |
| 2026-07-13 | $15,71 | -2,84 % | $15,98 | $16,27 | $15,56 | 525,00K |
| 2026-07-10 | $16,17 | +2,86 % | $15,79 | $16,17 | $15,60 | 540,10K |
| 2026-07-09 | $15,72 | +3,01 % | $15,44 | $15,95 | $15,38 | 640,90K |
| 2026-07-08 | $15,26 | +1,33 % | $14,86 | $15,28 | $14,73 | 525,70K |
| 2026-07-07 | $15,06 | -1,12 % | $15,28 | $15,49 | $14,75 | 785,40K |
| 2026-07-06 | $15,23 | -1,68 % | $15,40 | $15,53 | $15,02 | 538,40K |
| 2026-07-02 | $15,49 | -2,33 % | $15,86 | $16,25 | $15,46 | 602,30K |
| 2026-07-01 | $15,86 | +1,02 % | $15,66 | $16,65 | $15,59 | 1,14M |
| 2026-06-30 | $15,70 | -3,56 % | $16,09 | $16,13 | $15,30 | 958,10K |
| 2026-06-29 | $16,28 | +1,75 % | $16,27 | $16,49 | $15,85 | 964,70K |
| 2026-06-26 | $16,00 | +0,76 % | $15,71 | $16,08 | $15,53 | 1,73M |
| 2026-06-25 | $15,88 | +2,32 % | $15,66 | $16,16 | $15,60 | 736,30K |
| 2026-06-24 | $15,52 | +5,15 % | $14,63 | $15,74 | $14,63 | 1,54M |
| 2026-06-23 | $14,76 | -0,07 % | $14,67 | $15,04 | $14,61 | 443,40K |
| 2026-06-22 | $14,77 | -1,60 % | $15,02 | $15,23 | $14,37 | 477,80K |
| 2026-06-18 | $15,01 | +3,02 % | $14,86 | $15,08 | $14,69 | 525,40K |
| 2026-06-17 | $14,57 | -0,95 % | $14,68 | $15,22 | $14,51 | 679,30K |
| 2026-06-16 | $14,71 | -0,81 % | $14,85 | $14,94 | $14,57 | 483,00K |
| 2026-06-15 | $14,83 | +1,44 % | $14,83 | $14,95 | $14,40 | 545,00K |
| 2026-06-12 | $14,62 | +1,67 % | $14,45 | $14,67 | $14,30 | 502,10K |
| 2026-06-11 | $14,38 | -2,64 % | $14,93 | $15,12 | $14,29 | 1,53M |
| 2026-06-10 | $14,77 | -2,76 % | $15,01 | $15,41 | $14,61 | 680,70K |
| 2026-06-09 | $15,19 | -1,87 % | $15,47 | $15,54 | $14,69 | 1,01M |
| 2026-06-08 | $15,48 | -1,40 % | $15,86 | $16,00 | $15,35 | 573,30K |
| 2026-06-05 | $15,70 | -2,85 % | $16,10 | $16,10 | $15,52 | 710,80K |
| 2026-06-04 | $16,16 | -2,06 % | $16,35 | $16,73 | $16,05 | 1,16M |
| 2026-06-03 | $16,50 | +4,83 % | $15,97 | $16,70 | $15,96 | 2,21M |
| 2026-06-02 | $15,74 | -1,56 % | $15,80 | $16,30 | $15,71 | 853,80K |
| 2026-06-01 | $15,99 | +1,91 % | $15,65 | $16,04 | $15,50 | 1,05M |
| 2026-05-29 | $15,69 | +2,89 % | $15,22 | $15,85 | $15,02 | 1,64M |
| 2026-05-28 | $15,25 | +8,77 % | $14,05 | $15,29 | $14,05 | 2,70M |
| 2026-05-27 | $14,02 | +0,43 % | $14,00 | $14,28 | $13,74 | 524,00K |
| 2026-05-26 | $13,96 | -0,29 % | $14,08 | $14,29 | $13,90 | 448,30K |