Artivion

AORT
🏛️ usa →
42.34
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 40.51 40.51 40.51 40.51 2.2K
09:34 40.43 40.43 40.43 40.43 0.4K
09:35 40.78 40.78 40.78 40.78 1.3K
09:38 40.78 40.78 40.78 40.78 0.2K
09:39 40.78 40.80 40.78 40.80 7.3K
09:40 40.65 40.65 40.57 40.57 0.2K
09:41 40.57 40.79 40.57 40.78 6.1K
09:42 40.79 40.79 40.79 40.78 0.1K
09:43 40.79 40.79 40.79 40.78 0.5K
09:46 40.81 40.81 40.81 40.81 2.4K
09:49 40.76 40.83 40.76 40.83 3.6K
09:50 40.80 40.80 40.75 40.75 2.5K
09:53 40.83 40.83 40.83 40.83 0.6K
09:56 40.74 40.74 40.74 40.74 0.3K
09:57 40.75 40.75 40.75 40.75 0.1K
09:58 40.76 40.76 40.57 40.62 10.1K
09:59 40.53 40.53 40.53 40.53 0.6K
10:00 40.53 40.70 40.53 40.67 2.9K
10:01 40.68 40.68 40.68 40.68 0.2K
10:03 40.67 40.67 40.67 40.67 0.4K
10:07 40.68 40.68 40.68 40.68 0.1K
10:08 40.70 40.70 40.70 40.70 0.3K
10:09 40.46 40.46 40.46 40.46 3.1K
10:11 40.44 40.44 40.44 40.44 0.6K
10:13 40.60 40.60 40.60 40.60 0.3K
10:15 40.54 40.54 40.54 40.54 0.7K
10:22 40.60 40.60 40.60 40.60 1.0K
10:31 40.51 40.51 40.50 40.50 0.9K
10:33 40.45 40.45 40.45 40.45 0.5K
10:36 40.43 40.43 40.43 40.43 0.5K
10:40 40.45 40.45 40.45 40.45 0.4K
10:43 40.45 40.45 40.45 40.45 0.8K
10:45 40.46 40.46 40.46 40.46 0.5K
10:47 40.46 40.46 40.38 40.38 1.6K
10:50 40.39 40.39 40.39 40.39 0.1K
10:51 40.40 40.40 40.36 40.35 1.4K
10:54 40.38 40.38 40.38 40.38 0.4K
10:57 40.32 40.36 40.32 40.36 0.4K
10:59 40.36 40.44 40.36 40.44 3.6K
11:11 40.36 40.36 40.36 40.35 0.3K
11:13 40.41 40.41 40.41 40.41 1.3K
11:16 40.39 40.39 40.39 40.39 0.5K
11:19 40.37 40.37 40.37 40.37 0.2K
11:20 40.41 40.41 40.41 40.41 0.9K
11:23 40.44 40.46 40.44 40.46 1.5K
11:25 40.49 40.52 40.49 40.52 0.7K
11:26 40.52 40.52 40.52 40.52 0.2K
11:27 40.52 40.52 40.52 40.52 1.7K
11:28 40.52 40.52 40.52 40.52 0.4K
11:30 40.53 40.53 40.53 40.53 0.1K
11:31 40.53 40.53 40.53 40.53 0.2K
11:32 40.53 40.53 40.53 40.53 0.8K
11:36 40.58 40.58 40.58 40.58 2.4K
11:39 40.49 40.50 40.49 40.50 1.0K
11:40 40.52 40.52 40.52 40.52 1.1K
11:44 40.51 40.51 40.51 40.51 0.4K
11:45 40.46 40.46 40.46 40.46 1.6K
11:47 40.49 40.49 40.49 40.49 0.6K
11:48 40.44 40.44 40.44 40.44 1.1K
11:55 40.46 40.46 40.46 40.46 0.2K
11:56 40.46 40.46 40.42 40.42 0.9K
11:59 40.44 40.44 40.44 40.44 0.3K
12:01 40.44 40.44 40.44 40.44 0.4K
12:02 40.42 40.42 40.42 40.42 0.4K
12:03 40.44 40.44 40.44 40.44 0.2K
12:04 40.49 40.49 40.49 40.49 2.4K
12:06 40.53 40.53 40.53 40.53 0.1K
12:08 40.51 40.51 40.48 40.49 2.1K
12:13 40.50 40.50 40.50 40.50 0.2K
12:15 40.50 40.50 40.48 40.48 2.6K
12:21 40.51 40.51 40.51 40.51 0.5K
12:22 40.50 40.50 40.50 40.50 0.2K
12:23 40.51 40.55 40.51 40.55 4.5K
12:24 40.57 40.57 40.57 40.57 1.0K
12:26 40.63 40.65 40.63 40.65 0.4K
12:28 40.64 40.64 40.64 40.64 1.2K
12:30 40.61 40.61 40.60 40.60 4.4K
12:31 40.62 40.62 40.57 40.57 5.4K
12:32 40.58 40.60 40.58 40.60 1.0K
12:36 40.65 40.65 40.65 40.65 1.9K
12:38 40.67 40.67 40.67 40.67 1.0K
12:39 40.64 40.64 40.64 40.64 0.2K
12:40 40.65 40.65 40.65 40.65 0.6K
12:42 40.64 40.64 40.64 40.64 1.9K
12:43 40.65 40.68 40.65 40.68 3.5K
12:50 40.68 40.68 40.68 40.68 0.7K
12:51 40.68 40.68 40.65 40.65 0.5K
12:52 40.63 40.63 40.61 40.63 5.0K
12:57 40.58 40.58 40.58 40.58 1.3K
12:59 40.63 40.63 40.63 40.63 0.5K
13:04 40.63 40.63 40.63 40.63 0.4K
13:05 40.63 40.63 40.63 40.63 2.0K
13:10 40.66 40.66 40.66 40.66 0.2K
13:11 40.65 40.65 40.63 40.63 1.5K
13:12 40.63 40.64 40.63 40.64 2.2K
13:13 40.66 40.66 40.66 40.66 2.0K
13:25 40.62 40.63 40.62 40.63 1.9K
13:31 40.66 40.66 40.66 40.66 0.2K
13:33 40.67 40.67 40.67 40.67 1.0K
13:34 40.65 40.65 40.65 40.65 1.1K
13:36 40.64 40.64 40.64 40.64 0.6K
13:38 40.65 40.66 40.65 40.66 1.5K
13:42 40.66 40.66 40.65 40.65 3.3K
13:44 40.66 40.66 40.66 40.66 0.8K
13:49 40.66 40.70 40.66 40.70 5.5K
13:50 40.76 40.76 40.76 40.76 1.0K
13:53 40.81 40.81 40.81 40.81 1.4K
13:54 40.81 40.81 40.81 40.81 0.3K
13:55 40.79 40.79 40.77 40.77 2.0K
13:58 40.77 40.77 40.77 40.77 0.5K
13:59 40.78 40.78 40.78 40.78 4.2K
14:02 40.82 40.82 40.82 40.82 0.7K
14:05 40.79 40.79 40.75 40.75 7.9K
14:06 40.80 40.80 40.80 40.80 2.3K
14:07 40.80 40.80 40.80 40.80 1.4K
14:11 40.80 40.80 40.80 40.80 5.1K
14:12 40.82 40.82 40.82 40.82 0.7K
14:13 40.83 40.83 40.83 40.83 2.3K
14:14 40.83 40.83 40.83 40.83 1.9K
14:16 40.84 40.84 40.84 40.84 0.1K
14:17 40.82 40.82 40.82 40.82 0.3K
14:18 40.85 40.85 40.85 40.85 3.2K
14:23 40.82 40.82 40.82 40.82 0.8K
14:26 40.84 40.84 40.84 40.84 0.8K
14:28 40.80 40.80 40.80 40.80 0.9K
14:30 40.79 40.79 40.79 40.79 0.4K
14:31 40.77 40.78 40.77 40.78 0.5K
14:33 40.75 40.75 40.75 40.75 1.0K
14:34 40.76 40.76 40.76 40.76 0.8K
14:36 40.77 40.77 40.77 40.77 0.7K
14:40 40.82 40.82 40.82 40.82 1.5K
14:42 40.80 40.80 40.80 40.80 0.6K
14:44 40.82 40.82 40.82 40.82 1.4K
14:45 40.82 40.82 40.82 40.82 1.9K
14:49 40.85 40.85 40.85 40.85 1.2K
14:51 40.87 40.87 40.87 40.87 1.0K
14:53 40.86 40.86 40.85 40.85 5.9K
14:55 40.86 40.86 40.86 40.86 1.3K
14:57 40.85 40.85 40.85 40.85 2.6K
15:02 40.88 40.88 40.88 40.88 2.4K
15:06 40.92 40.95 40.92 40.95 5.9K
15:11 40.90 40.90 40.90 40.90 1.8K
15:13 40.87 40.87 40.87 40.87 0.4K
15:14 40.84 40.84 40.84 40.84 0.9K
15:15 40.84 40.85 40.84 40.85 2.9K
15:17 40.87 40.87 40.87 40.87 0.6K
15:18 40.88 40.88 40.88 40.88 0.6K
15:19 40.89 40.89 40.89 40.89 0.3K
15:20 40.86 40.88 40.86 40.88 5.3K
15:21 40.88 40.89 40.88 40.89 1.4K
15:24 40.88 40.88 40.88 40.88 1.1K
15:25 40.88 40.88 40.88 40.88 1.8K
15:26 40.86 40.87 40.86 40.87 0.9K
15:28 40.82 40.82 40.82 40.82 3.2K
15:30 40.80 40.80 40.79 40.79 1.1K
15:31 40.80 40.80 40.80 40.80 0.6K
15:32 40.79 40.79 40.79 40.79 0.3K
15:33 40.79 40.79 40.79 40.79 1.6K
15:34 40.81 40.81 40.75 40.75 6.0K
15:35 40.74 40.74 40.74 40.74 0.6K
15:36 40.73 40.73 40.73 40.73 2.3K
15:37 40.75 40.75 40.75 40.74 0.6K
15:38 40.75 40.75 40.75 40.75 1.1K
15:39 40.75 40.76 40.73 40.76 3.4K
15:40 40.78 40.78 40.77 40.77 5.5K
15:41 40.77 40.77 40.73 40.73 2.3K
15:42 40.73 40.73 40.73 40.73 0.3K
15:43 40.71 40.71 40.71 40.71 0.7K
15:44 40.72 40.72 40.72 40.72 0.5K
15:45 40.71 40.80 40.71 40.80 3.7K
15:46 40.85 40.85 40.85 40.85 0.4K
15:47 40.84 40.85 40.84 40.85 1.7K
15:48 40.86 40.89 40.86 40.89 3.3K
15:49 40.90 40.90 40.90 40.90 1.4K
15:50 40.92 40.94 40.91 40.91 9.9K
15:51 40.91 40.91 40.91 40.91 1.8K
15:52 40.88 40.89 40.88 40.88 2.8K
15:53 40.88 40.88 40.88 40.88 4.5K
15:54 40.90 40.90 40.90 40.90 0.6K
15:55 40.90 40.91 40.89 40.91 3.5K
15:56 40.92 40.92 40.92 40.92 1.9K
15:57 40.88 40.90 40.84 40.90 18.5K
15:58 40.90 40.98 40.90 40.98 32.2K
15:59 40.98 41.07 40.95 41.06 104.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 42.00 42.55 41.82 42.34 0.5M
2025-09-29 42.26 42.30 41.24 42.04 0.4M
2025-09-26 40.62 41.08 40.32 41.06 0.5M
2025-09-25 40.45 40.78 40.08 40.44 0.4M
2025-09-24 40.95 41.08 40.54 40.92 0.3M
2025-09-23 40.96 41.55 40.89 41.10 0.5M
2025-09-22 40.64 41.16 40.33 41.13 0.3M
2025-09-19 41.51 41.67 40.40 40.55 1.3M
2025-09-18 40.03 41.44 39.66 41.36 0.5M
2025-09-17 39.87 40.35 39.57 39.95 0.5M
2025-09-16 39.77 40.15 39.27 39.56 0.4M
2025-09-15 40.73 40.73 39.72 39.76 0.3M
2025-09-12 41.95 42.19 40.53 40.70 0.4M
2025-09-11 41.15 42.32 41.01 42.31 0.5M
2025-09-10 42.58 42.58 40.80 41.04 0.4M
2025-09-09 43.51 43.55 41.75 42.45 0.5M
2025-09-08 43.95 43.95 42.91 43.44 0.4M
2025-09-05 44.03 44.18 43.06 43.49 0.4M
2025-09-04 43.31 44.34 42.92 44.03 0.4M
2025-09-03 43.82 44.47 42.72 43.32 0.3M
2025-09-02 43.60 44.42 43.31 43.71 0.4M
2025-08-29 43.92 44.09 43.43 43.93 0.3M
2025-08-28 43.80 44.14 43.21 43.81 0.4M
2025-08-27 44.18 44.30 43.68 43.74 0.4M
2025-08-26 43.71 44.10 43.40 44.03 0.4M
2025-08-25 44.96 45.02 43.47 43.57 0.4M
2025-08-22 43.46 45.07 43.12 44.83 0.7M
2025-08-21 43.13 43.57 42.62 43.14 0.5M
2025-08-20 42.33 43.02 41.85 43.02 0.4M
2025-08-19 42.83 42.84 41.60 42.02 0.5M
2025-08-18 42.72 43.32 42.47 42.85 0.4M
2025-08-15 42.84 42.93 41.88 42.81 0.5M
2025-08-14 43.27 43.50 42.19 42.95 0.6M
2025-08-13 43.33 43.97 42.27 43.73 0.9M
2025-08-12 42.90 43.91 42.06 43.85 1.3M
2025-08-11 40.61 43.50 40.07 42.96 1.6M
2025-08-08 38.49 40.96 38.05 40.95 1.7M
2025-08-07 32.57 32.92 32.15 32.70 0.6M
2025-08-06 32.46 33.39 31.67 32.27 0.5M
2025-08-05 32.17 32.17 31.30 32.15 0.2M
2025-08-04 31.04 32.07 31.04 32.06 0.3M
2025-08-01 31.02 31.09 30.27 30.92 0.3M
2025-07-31 31.25 31.64 30.83 30.91 0.3M
2025-07-30 31.67 32.16 31.46 31.57 0.6M
2025-07-29 31.51 31.75 31.09 31.50 0.3M
2025-07-28 31.44 31.64 31.11 31.31 0.3M
2025-07-25 31.26 31.58 31.01 31.40 0.2M
2025-07-24 31.15 31.30 30.92 31.05 0.2M
2025-07-23 30.62 31.26 30.42 31.24 0.2M
2025-07-22 30.52 30.90 30.25 30.40 0.2M
2025-07-21 30.57 30.84 30.22 30.64 0.3M
2025-07-18 31.12 31.12 30.23 30.49 0.3M
2025-07-17 31.37 32.00 30.70 30.85 0.3M
2025-07-16 31.36 31.52 30.75 31.49 0.3M
2025-07-15 31.87 31.88 31.18 31.19 0.3M
2025-07-14 31.22 31.72 30.79 31.68 0.3M
2025-07-11 32.46 32.67 31.17 31.46 0.4M
2025-07-10 32.15 32.94 32.10 32.56 0.6M
2025-07-09 30.70 32.26 30.48 32.15 0.5M
2025-07-08 30.29 30.78 30.29 30.58 0.3M
2025-07-07 30.68 30.85 30.06 30.29 0.3M
2025-07-03 30.73 30.81 30.49 30.72 0.1M
2025-07-02 30.68 31.03 30.44 30.85 0.4M
2025-07-01 31.00 31.36 30.67 30.75 0.3M
2025-06-30 31.27 31.66 31.07 31.10 0.5M
2025-06-27 30.80 31.20 30.51 31.19 0.5M
2025-06-26 30.48 30.72 30.32 30.62 0.3M
2025-06-25 31.06 31.07 30.37 30.60 0.3M
2025-06-24 31.03 31.33 30.75 31.11 0.4M
2025-06-23 30.28 30.89 29.73 30.85 0.4M
2025-06-20 29.90 30.56 29.65 30.25 0.5M
2025-06-18 29.86 30.00 29.50 29.70 0.3M
2025-06-17 28.92 30.00 28.84 29.77 0.4M
2025-06-16 28.50 28.74 28.24 28.73 0.2M
2025-06-13 28.18 28.73 28.14 28.25 0.2M
2025-06-12 29.00 29.08 28.62 28.74 0.2M
2025-06-11 29.54 29.59 28.99 29.05 0.2M
2025-06-10 29.34 29.55 29.10 29.24 0.2M
2025-06-09 29.14 29.33 28.62 29.19 0.2M
2025-06-06 29.43 29.78 28.85 28.95 0.3M
2025-06-05 28.72 29.30 28.55 29.12 0.3M
2025-06-04 28.59 28.72 28.44 28.66 0.3M
2025-06-03 28.70 28.97 28.41 28.45 0.4M
2025-06-02 29.23 29.37 28.36 28.71 0.5M
2025-05-30 29.58 30.00 29.41 29.58 0.5M
2025-05-29 29.76 29.86 29.37 29.71 0.3M
2025-05-28 29.00 29.77 29.00 29.76 0.4M
2025-05-27 28.97 29.49 28.78 29.21 0.4M
2025-05-23 28.12 28.68 28.09 28.61 0.2M
2025-05-22 28.47 28.71 28.07 28.46 0.4M
2025-05-21 28.97 29.06 28.46 28.55 0.3M
2025-05-20 29.62 29.62 28.93 29.17 0.4M
2025-05-19 29.15 29.73 29.07 29.71 0.5M
2025-05-16 29.00 29.51 28.86 29.51 0.4M
2025-05-15 28.91 29.14 28.55 28.97 0.5M
2025-05-14 28.77 29.24 28.66 28.98 0.3M
2025-05-13 28.93 29.11 28.66 28.91 0.2M
2025-05-12 29.33 29.48 28.57 28.77 0.3M
2025-05-09 28.52 29.26 28.27 28.91 0.5M
2025-05-08 28.52 29.13 28.07 28.53 0.6M
2025-05-07 27.51 28.66 26.84 28.38 0.9M
2025-05-06 24.96 27.84 24.53 27.42 2.7M
2025-05-05 23.20 23.91 23.15 23.77 0.8M
2025-05-02 23.54 23.76 23.21 23.33 0.3M
2025-05-01 23.72 23.72 23.04 23.33 0.4M
2025-04-30 23.75 23.84 23.46 23.69 0.3M
2025-04-29 23.62 24.23 23.62 23.99 0.2M
2025-04-28 23.88 24.05 23.46 23.73 0.3M
2025-04-25 23.77 23.95 23.53 23.84 0.2M
2025-04-24 23.83 24.30 23.81 23.85 0.3M
2025-04-23 23.98 24.22 23.63 23.78 0.5M
2025-04-22 22.87 23.46 22.68 23.27 0.3M
2025-04-21 22.73 22.75 22.22 22.53 0.4M
2025-04-17 23.01 23.28 22.83 22.93 0.2M
2025-04-16 22.97 23.10 22.72 23.08 0.3M
2025-04-15 23.18 23.43 22.88 23.02 0.3M
2025-04-14 23.57 23.84 23.01 23.13 0.4M
2025-04-11 23.49 23.55 22.79 23.37 0.4M
2025-04-10 23.39 23.66 22.69 23.53 0.4M
2025-04-09 21.99 24.61 21.97 23.95 1.0M
2025-04-08 23.58 23.79 21.98 22.19 0.7M
2025-04-07 22.46 23.87 22.01 23.09 0.6M
2025-04-04 23.47 23.59 22.72 23.22 0.7M
2025-04-03 24.07 24.88 24.06 24.14 0.4M
2025-04-02 24.32 25.07 24.32 25.05 0.7M
2025-04-01 24.44 24.98 24.29 24.67 0.6M
2025-03-31 23.95 24.77 23.69 24.58 0.4M
2025-03-28 24.71 24.71 23.96 24.25 0.3M
2025-03-27 24.70 25.02 24.46 24.50 0.3M
2025-03-26 24.66 24.78 24.41 24.71 0.3M
2025-03-25 24.92 25.02 24.60 24.67 0.3M
2025-03-24 24.87 25.05 24.64 24.97 0.5M
2025-03-21 24.10 24.60 24.06 24.43 1.0M
2025-03-20 23.95 24.35 23.88 24.20 0.4M
2025-03-19 24.23 24.64 24.16 24.37 0.4M
2025-03-18 23.95 24.48 23.88 24.16 0.4M
2025-03-17 24.09 24.51 24.03 24.08 0.5M
2025-03-14 23.59 24.18 23.59 24.12 0.4M
2025-03-13 23.46 23.57 22.93 23.42 0.3M
2025-03-12 23.59 23.84 23.26 23.49 0.4M
2025-03-11 23.40 23.95 23.13 23.48 0.5M
2025-03-10 23.54 23.94 23.26 23.50 0.8M
2025-03-07 24.68 24.78 23.60 24.18 0.6M
2025-03-06 24.85 25.11 24.39 24.71 1.3M
2025-03-05 25.00 25.85 24.97 25.37 0.4M
2025-03-04 24.84 25.62 24.69 25.08 0.6M
2025-03-03 25.48 26.16 25.05 25.13 0.5M
2025-02-28 25.33 26.01 25.00 25.41 0.6M
2025-02-27 25.26 25.96 25.18 25.36 0.5M
2025-02-26 25.35 25.57 24.96 25.42 0.7M
2025-02-25 25.80 26.73 24.19 25.56 1.7M
2025-02-24 27.84 28.15 26.91 27.85 0.8M
2025-02-21 29.00 29.34 28.07 28.26 0.3M
2025-02-20 28.89 29.15 28.15 28.82 0.4M
2025-02-19 29.60 29.75 28.63 29.36 0.4M
2025-02-18 29.91 30.14 29.66 29.87 0.2M
2025-02-14 30.22 30.40 29.99 30.06 0.1M
2025-02-13 29.91 30.20 29.60 30.14 0.1M
2025-02-12 30.17 30.31 29.31 29.85 0.4M
2025-02-11 30.25 30.81 30.00 30.46 0.2M
2025-02-10 30.86 30.96 30.35 30.52 0.2M
2025-02-07 31.30 31.66 30.25 30.55 0.4M
2025-02-06 31.91 32.02 31.17 31.27 0.5M
2025-02-05 31.14 32.05 30.93 31.70 0.5M
2025-02-04 30.47 30.99 30.35 30.99 0.3M
2025-02-03 30.30 31.21 30.13 30.59 0.3M
2025-01-31 31.41 31.63 30.62 30.96 0.3M
2025-01-30 31.59 32.18 31.27 31.37 0.4M
2025-01-29 31.05 31.59 30.87 31.22 0.3M
2025-01-28 30.58 31.12 30.11 31.04 0.2M
2025-01-27 30.56 31.21 30.46 30.64 0.3M
2025-01-24 30.41 30.87 30.28 30.66 0.2M
2025-01-23 30.61 31.00 30.08 30.62 0.3M
2025-01-22 31.54 31.96 30.42 30.78 0.3M
2025-01-21 31.11 31.75 30.22 31.59 0.3M
2025-01-17 31.41 31.62 30.26 30.72 0.4M
2025-01-16 30.17 32.33 30.17 31.24 1.0M
2025-01-15 30.04 30.39 29.81 30.06 0.3M
2025-01-14 29.42 29.76 29.12 29.68 0.2M
2025-01-13 29.46 29.55 28.83 29.34 0.3M
2025-01-10 29.54 29.97 29.17 29.88 0.5M
2025-01-08 28.98 30.43 28.85 30.23 0.5M
2025-01-07 28.10 29.21 27.96 29.21 0.7M
2025-01-06 27.85 28.42 27.80 27.84 0.2M
2025-01-03 28.04 28.68 27.87 27.88 0.2M
2025-01-02 28.63 28.63 27.49 28.08 0.2M