Artivion

AORT
🏛️ usa →
40.59
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.92 12.14 11.86 12.12 0.2M
2022-12-29 11.79 12.28 11.68 12.06 0.2M
2022-12-28 11.73 12.05 11.55 11.56 0.1M
2022-12-27 11.81 12.10 11.39 11.83 0.2M
2022-12-23 12.27 12.67 11.76 11.83 0.1M
2022-12-22 12.56 12.76 12.20 12.28 0.2M
2022-12-21 12.43 12.80 12.41 12.58 0.2M
2022-12-20 12.33 12.64 12.26 12.31 0.2M
2022-12-19 12.46 12.65 12.20 12.39 0.2M
2022-12-16 12.50 12.79 12.23 12.74 0.6M
2022-12-15 12.89 13.22 12.69 12.72 0.1M
2022-12-14 13.50 13.88 12.96 13.21 0.2M
2022-12-13 13.49 13.94 13.37 13.62 0.2M
2022-12-12 12.99 13.26 12.89 12.93 0.1M
2022-12-09 13.01 13.29 12.97 12.97 0.1M
2022-12-08 12.82 13.09 12.58 13.07 0.1M
2022-12-07 12.94 13.10 12.66 12.68 0.2M
2022-12-06 13.25 13.36 12.95 13.02 0.1M
2022-12-05 13.41 13.67 13.07 13.29 0.2M
2022-12-02 13.06 13.58 13.06 13.53 0.1M
2022-12-01 12.95 13.47 12.95 13.35 0.2M
2022-11-30 12.10 12.91 11.95 12.79 0.5M
2022-11-29 12.65 12.76 12.08 12.10 0.2M
2022-11-28 12.96 13.04 12.53 12.67 0.2M
2022-11-25 12.68 13.09 12.68 13.02 0.1M
2022-11-23 12.51 12.92 12.46 12.89 0.1M
2022-11-22 12.83 12.94 12.26 12.45 0.2M
2022-11-21 12.81 13.00 12.59 12.65 0.2M
2022-11-18 13.10 13.41 12.80 12.87 0.2M
2022-11-17 12.61 13.02 12.43 12.83 0.3M
2022-11-16 12.53 12.99 12.14 12.84 0.3M
2022-11-15 12.73 12.95 12.35 12.59 0.2M
2022-11-14 12.03 12.57 12.03 12.50 0.3M
2022-11-11 12.16 12.48 12.02 12.19 0.3M
2022-11-10 11.50 12.19 11.37 12.10 0.3M
2022-11-09 10.94 11.41 10.77 10.99 0.2M
2022-11-08 11.25 11.26 10.72 11.03 0.3M
2022-11-07 11.24 11.35 10.90 11.34 0.4M
2022-11-04 11.17 11.53 10.61 11.18 0.5M
2022-11-03 11.11 11.58 11.07 11.40 0.3M
2022-11-02 11.73 11.96 11.32 11.40 0.4M
2022-11-01 11.29 11.56 11.06 11.55 0.3M
2022-10-31 11.21 11.31 11.00 11.16 0.3M
2022-10-28 11.16 11.40 11.06 11.31 0.3M
2022-10-27 11.25 11.28 11.03 11.11 0.3M
2022-10-26 10.80 11.19 10.48 11.13 0.3M
2022-10-25 10.00 10.69 10.00 10.68 0.4M
2022-10-24 10.11 10.20 9.83 10.01 0.2M
2022-10-21 10.48 10.48 10.03 10.04 0.2M
2022-10-20 10.42 10.62 10.29 10.34 0.2M
2022-10-19 10.58 10.59 10.08 10.41 1.1M
2022-10-18 11.21 11.59 10.66 10.71 0.7M
2022-10-17 10.50 11.07 10.50 11.00 0.3M
2022-10-14 10.87 10.97 10.37 10.42 0.4M
2022-10-13 9.98 10.80 9.86 10.77 0.4M
2022-10-12 10.35 10.35 9.64 10.12 0.6M
2022-10-11 11.29 11.35 10.33 10.41 0.4M
2022-10-10 11.61 11.85 11.13 11.35 0.6M
2022-10-07 11.77 12.00 11.24 11.59 0.7M
2022-10-06 12.98 13.04 11.93 11.98 0.5M
2022-10-05 13.50 13.58 12.60 12.87 0.5M
2022-10-04 14.28 14.30 13.51 13.56 0.4M
2022-10-03 13.98 14.11 13.60 13.90 0.4M
2022-09-30 14.63 14.69 13.83 13.84 0.3M
2022-09-29 14.50 14.62 14.00 14.51 0.2M
2022-09-28 14.37 14.74 13.96 14.61 0.4M
2022-09-27 13.62 14.43 13.62 14.06 0.3M
2022-09-26 13.32 13.96 12.91 13.72 0.7M
2022-09-23 17.54 18.00 12.90 13.31 1.5M
2022-09-22 19.28 19.28 18.29 18.50 0.2M
2022-09-21 19.96 20.01 19.39 19.39 0.1M
2022-09-20 20.70 20.70 19.80 19.98 0.1M
2022-09-19 20.96 20.99 20.34 20.98 0.1M
2022-09-16 21.13 21.13 20.51 21.07 0.3M
2022-09-15 22.00 22.31 21.01 21.19 0.1M
2022-09-14 21.46 22.34 21.15 22.27 0.2M
2022-09-13 21.62 21.99 21.36 21.44 0.1M
2022-09-12 22.28 22.45 22.00 22.15 0.2M
2022-09-09 22.04 22.42 21.95 22.25 0.1M
2022-09-08 21.36 21.91 21.36 21.91 0.2M
2022-09-07 20.81 21.67 20.59 21.60 0.2M
2022-09-06 20.87 21.02 20.44 20.60 0.2M
2022-09-02 21.51 21.53 20.64 20.73 0.1M
2022-09-01 21.83 22.14 21.11 21.27 0.2M
2022-08-31 21.92 22.30 21.91 22.16 0.2M
2022-08-30 22.05 22.18 21.72 21.89 0.2M
2022-08-29 21.69 22.07 21.39 22.05 0.2M
2022-08-26 22.52 22.90 21.83 21.95 0.2M
2022-08-25 22.44 22.91 21.90 22.89 0.2M
2022-08-24 22.12 22.80 21.77 22.35 0.2M
2022-08-23 22.07 22.07 21.39 21.99 0.2M
2022-08-22 22.01 22.34 22.01 22.21 0.1M
2022-08-19 22.45 22.62 21.97 22.37 0.2M
2022-08-18 22.91 22.97 22.33 22.45 0.2M
2022-08-17 22.85 23.17 22.66 23.02 0.3M
2022-08-16 23.35 23.43 22.75 23.15 0.3M
2022-08-15 22.52 23.25 22.49 23.25 0.2M
2022-08-12 21.90 22.74 21.78 22.72 0.2M
2022-08-11 21.98 22.17 21.65 21.76 0.3M
2022-08-10 21.75 21.98 21.53 21.90 0.2M
2022-08-09 21.70 21.98 21.23 21.32 0.2M
2022-08-08 21.34 21.98 21.22 21.95 0.2M
2022-08-05 20.95 21.91 20.20 21.19 0.2M
2022-08-04 21.82 21.93 21.07 21.76 0.2M
2022-08-03 20.69 21.95 20.43 21.57 0.3M
2022-08-02 20.19 20.70 20.15 20.55 0.2M
2022-08-01 19.39 20.24 19.26 20.10 0.3M
2022-07-29 19.66 19.84 19.33 19.60 0.3M
2022-07-28 20.21 20.21 19.50 19.62 0.2M
2022-07-27 19.58 20.24 19.58 20.12 0.2M
2022-07-26 19.86 20.02 19.45 19.70 0.1M
2022-07-25 19.80 20.24 19.70 19.98 0.2M
2022-07-22 19.52 19.90 19.49 19.76 0.2M
2022-07-21 18.73 19.55 18.65 19.52 0.1M
2022-07-20 18.98 19.27 18.90 19.03 0.2M
2022-07-19 18.47 19.00 18.24 18.87 0.2M
2022-07-18 18.57 18.77 17.99 18.16 0.1M
2022-07-15 18.64 18.64 18.13 18.44 0.1M
2022-07-14 18.00 18.33 17.92 18.29 0.1M
2022-07-13 18.24 18.42 17.93 18.28 0.1M
2022-07-12 18.40 18.58 18.13 18.45 0.1M
2022-07-11 18.83 19.15 18.27 18.31 0.1M
2022-07-08 19.22 19.55 18.87 19.08 0.1M
2022-07-07 19.51 19.75 19.30 19.48 0.2M
2022-07-06 19.40 19.66 19.17 19.33 0.2M
2022-07-05 18.84 19.43 18.54 19.39 0.2M
2022-07-01 18.80 19.49 18.69 19.21 0.2M
2022-06-30 18.51 19.21 18.21 18.88 0.2M
2022-06-29 18.61 18.86 18.13 18.71 0.1M
2022-06-28 19.44 19.71 18.58 18.64 0.2M
2022-06-27 19.56 19.60 18.83 19.30 0.2M
2022-06-24 19.35 20.20 19.25 19.39 0.6M
2022-06-23 18.76 19.38 18.61 19.13 0.7M
2022-06-22 17.08 18.80 17.08 18.67 0.5M
2022-06-21 16.86 17.16 16.61 16.94 0.3M
2022-06-17 16.54 17.13 16.54 16.58 0.4M
2022-06-16 16.55 16.72 15.88 16.29 0.2M
2022-06-15 16.54 16.98 16.41 16.76 0.2M
2022-06-14 16.66 16.73 16.01 16.26 0.2M
2022-06-13 16.86 17.12 16.51 16.62 0.1M
2022-06-10 16.97 17.78 16.90 17.47 0.1M
2022-06-09 17.79 17.88 17.42 17.53 0.2M
2022-06-08 17.87 18.05 17.77 17.89 0.2M
2022-06-07 17.96 18.27 17.86 18.00 0.2M
2022-06-06 18.43 18.54 17.92 18.03 0.1M
2022-06-03 18.78 18.85 18.10 18.14 0.1M
2022-06-02 18.76 19.34 18.76 19.09 0.2M
2022-06-01 19.33 19.59 18.72 19.04 0.2M
2022-05-31 19.11 19.70 18.98 19.56 0.2M
2022-05-27 19.21 19.82 18.99 19.47 0.1M
2022-05-26 18.99 19.29 18.99 19.07 0.1M
2022-05-25 18.21 18.93 18.21 18.74 0.1M
2022-05-24 18.54 18.78 18.18 18.29 0.2M
2022-05-23 19.15 19.27 18.54 18.75 0.2M
2022-05-20 18.45 18.99 18.25 18.84 0.2M
2022-05-19 18.36 18.68 17.73 18.07 0.3M
2022-05-18 18.31 19.12 18.20 18.48 0.3M
2022-05-17 17.57 18.57 17.57 18.26 0.2M
2022-05-16 16.54 17.39 16.42 17.24 0.2M
2022-05-13 15.91 16.52 15.91 16.41 0.1M
2022-05-12 15.71 16.15 15.44 15.73 0.2M
2022-05-11 16.21 17.10 15.62 15.74 0.2M
2022-05-10 16.68 16.76 15.96 16.22 0.3M
2022-05-09 18.08 18.63 16.24 16.52 0.2M
2022-05-06 19.55 20.15 17.95 18.34 0.3M
2022-05-05 20.32 20.84 18.90 19.16 0.2M
2022-05-04 20.41 20.81 20.06 20.70 0.2M
2022-05-03 20.28 20.59 20.01 20.35 0.2M
2022-05-02 20.33 20.83 20.13 20.40 0.2M
2022-04-29 20.52 21.12 20.23 20.29 0.2M
2022-04-28 21.33 21.33 20.22 20.71 0.2M
2022-04-27 21.64 22.08 20.79 20.94 0.3M
2022-04-26 22.66 22.83 21.81 21.83 0.3M
2022-04-25 22.00 22.95 22.00 22.91 0.3M
2022-04-22 22.44 22.98 21.67 21.72 0.3M
2022-04-21 22.74 22.82 22.27 22.66 0.3M
2022-04-20 22.78 23.07 22.39 22.60 0.3M
2022-04-19 21.76 22.69 21.63 22.42 0.2M
2022-04-18 22.13 22.95 21.38 21.47 0.2M
2022-04-14 21.64 22.20 21.42 22.16 0.2M
2022-04-13 21.07 21.79 20.86 21.50 0.2M
2022-04-12 21.19 21.40 20.94 20.97 0.5M
2022-04-11 22.18 22.18 20.87 20.96 0.2M
2022-04-08 22.54 22.75 21.87 22.18 0.3M
2022-04-07 21.94 22.50 21.60 22.50 0.3M
2022-04-06 21.29 21.95 20.98 21.84 0.3M
2022-04-05 21.39 22.00 21.30 21.33 0.2M
2022-04-04 21.76 21.76 20.86 21.36 0.2M
2022-04-01 21.51 21.90 21.38 21.66 0.2M
2022-03-31 21.23 21.72 21.22 21.38 0.2M
2022-03-30 21.11 21.57 21.03 21.49 0.2M
2022-03-29 21.04 21.36 20.81 21.09 0.3M
2022-03-28 20.30 20.66 20.30 20.56 0.2M
2022-03-25 20.26 21.00 20.06 20.49 0.2M
2022-03-24 19.66 20.26 19.60 20.25 0.2M
2022-03-23 20.34 20.34 19.34 19.79 0.2M
2022-03-22 20.75 21.14 20.57 20.64 0.1M
2022-03-21 21.65 21.76 20.69 20.86 0.1M
2022-03-18 21.66 21.85 21.30 21.74 0.4M
2022-03-17 20.24 21.66 20.01 21.54 0.2M
2022-03-16 19.82 20.46 19.70 20.39 0.2M
2022-03-15 19.47 19.74 19.12 19.52 0.1M
2022-03-14 19.69 19.76 19.07 19.25 0.2M
2022-03-11 20.76 20.91 19.58 19.61 0.2M
2022-03-10 20.34 20.65 20.02 20.55 0.1M
2022-03-09 20.46 20.76 19.91 20.73 0.2M
2022-03-08 21.51 21.68 19.93 20.32 0.3M
2022-03-07 21.37 21.67 21.30 21.31 0.2M
2022-03-04 20.83 21.73 20.73 21.69 0.1M
2022-03-03 21.32 22.04 20.86 21.16 0.3M
2022-03-02 20.16 20.90 20.10 20.80 0.2M
2022-03-01 19.91 20.08 19.68 19.89 0.2M
2022-02-28 19.25 20.10 19.25 19.55 0.3M
2022-02-25 19.31 19.49 18.76 19.35 0.1M
2022-02-24 18.28 19.37 18.06 19.32 0.1M
2022-02-23 17.52 18.60 17.47 18.44 0.2M
2022-02-22 17.67 18.40 17.40 17.45 0.2M
2022-02-18 17.35 17.81 16.56 17.75 0.3M
2022-02-17 17.57 17.71 17.23 17.50 0.1M
2022-02-16 18.00 18.00 17.39 17.76 0.2M
2022-02-15 17.98 18.20 17.85 18.00 0.1M
2022-02-14 17.79 18.05 17.57 17.71 0.1M
2022-02-11 17.94 18.50 17.33 17.70 0.1M
2022-02-10 17.71 18.11 17.63 17.74 0.2M
2022-02-09 18.17 18.70 17.93 18.13 0.1M
2022-02-08 17.56 17.98 17.40 17.91 0.1M
2022-02-07 17.20 17.92 16.90 17.38 0.1M
2022-02-04 16.89 17.30 16.58 17.22 0.1M
2022-02-03 17.06 17.39 16.87 16.95 0.2M
2022-02-02 17.80 17.80 17.00 17.26 0.2M
2022-02-01 18.03 18.15 17.19 17.78 0.2M
2022-01-31 17.29 17.97 17.20 17.80 0.2M
2022-01-28 16.91 17.32 16.61 17.29 0.2M
2022-01-27 17.37 18.12 16.77 17.04 0.2M
2022-01-26 18.26 18.33 17.36 17.56 0.2M
2022-01-25 18.36 18.89 17.31 18.18 0.2M
2022-01-24 17.33 19.02 17.33 18.72 0.2M