3,270€
1,24%
Echtzeit-Aktienkurs OraSure Technologies
Bid:
Ask:
Aktienkurse zur OraSure Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,18 | 3,33 | 3,05 | 3,27 | 1,24% | - |
| 11.11.2026 | 3,02 | 3,26 | 2,98 | 3,23 | 9,12% | - |
| 10.11.2026 | 3,14 | 3,19 | 2,95 | 2,96 | -5,13% | - |
| 09.11.2026 | 3,10 | 3,23 | 3,05 | 3,12 | 0,65% | - |
| 06.11.2026 | 2,96 | 3,13 | 2,96 | 3,10 | 2,65% | - |
| 05.11.2026 | 3,30 | 3,36 | 2,99 | 3,02 | -9,31% | - |
| 04.11.2026 | 3,17 | 3,35 | 3,14 | 3,33 | 5,05% | - |
| 03.11.2026 | 3,08 | 3,27 | 3,06 | 3,17 | 3,26% | - |
| 02.11.2026 | 3,53 | 3,67 | 3,05 | 3,07 | -12,78% | 5.400,00 |
| 30.10.2026 | 3,61 | 3,68 | 3,51 | 3,52 | -3,56% | - |
| 29.10.2026 | 3,70 | 3,76 | 3,59 | 3,65 | -1,08% | - |
| 28.10.2026 | 3,71 | 3,79 | 3,64 | 3,69 | -1,60% | - |
| 27.10.2026 | 3,75 | 3,84 | 3,63 | 3,75 | 0,27% | - |
| 26.10.2026 | 3,68 | 3,91 | 3,63 | 3,74 | 1,08% | 2.160,00 |
| 23.10.2026 | 3,38 | 3,73 | 3,38 | 3,70 | 8,50% | - |
| 22.10.2026 | 3,42 | 3,55 | 3,35 | 3,41 | -0,58% | 220,00 |
| 21.10.2026 | 3,34 | 3,45 | 3,34 | 3,43 | 2,69% | - |
| 20.10.2026 | 3,28 | 3,37 | 3,27 | 3,34 | 0,60% | - |
| 19.10.2026 | 3,25 | 3,32 | 3,18 | 3,32 | 3,43% | - |
| 16.10.2026 | 3,38 | 3,42 | 3,21 | 3,21 | -5,87% | - |
| 15.10.2026 | 3,39 | 3,41 | 3,38 | 3,41 | 2,71% | - |
| 14.10.2026 | 3,43 | 3,44 | 3,32 | 3,32 | -2,35% | - |
| 13.10.2026 | 3,51 | 3,56 | 3,39 | 3,40 | -4,23% | - |
| 12.10.2026 | 3,55 | 3,58 | 3,46 | 3,55 | 1,14% | - |
| 09.10.2026 | 3,40 | 3,51 | 3,31 | 3,51 | 3,24% | - |
| 08.10.2026 | 3,34 | 3,44 | 3,28 | 3,40 | 1,80% | - |
| 07.10.2026 | 3,37 | 3,47 | 3,27 | 3,34 | -0,30% | 9.000,00 |
| 06.10.2026 | 3,66 | 3,71 | 3,35 | 3,35 | -7,71% | - |
| 05.10.2026 | 3,54 | 3,67 | 3,52 | 3,63 | 3,13% | 560,00 |
| 02.10.2026 | 3,48 | 3,56 | 3,43 | 3,52 | 1,73% | - |
| 01.10.2026 | 3,48 | 3,57 | 3,43 | 3,46 | -0,57% | - |
| 30.09.2026 | 3,38 | 3,49 | 3,31 | 3,48 | 3,57% | - |
| 29.09.2026 | 3,50 | 3,51 | 3,34 | 3,36 | -3,17% | - |
| 28.09.2026 | 3,46 | 3,54 | 3,40 | 3,47 | 0,87% | 1.305,00 |
| 25.09.2026 | 3,48 | 3,51 | 3,42 | 3,44 | -0,58% | - |
| 24.09.2026 | 3,50 | 3,63 | 3,44 | 3,46 | -1,70% | 5.000,00 |
| 23.09.2026 | 3,48 | 3,52 | 3,37 | 3,52 | 0,57% | - |
| 22.09.2026 | 3,22 | 3,51 | 3,20 | 3,50 | 9,03% | - |
| 21.09.2026 | 3,14 | 3,26 | 3,08 | 3,21 | 3,55% | 30.504,00 |
| 18.09.2026 | 3,04 | 3,12 | 3,00 | 3,10 | 2,65% | - |
| 17.09.2026 | 3,04 | 3,08 | 3,01 | 3,02 | -0,66% | - |
| 16.09.2026 | 2,98 | 3,08 | 2,98 | 3,04 | 2,01% | 32.352,00 |
| 15.09.2026 | 2,91 | 3,02 | 2,90 | 2,98 | 2,76% | 3.173,00 |
| 14.09.2026 | 2,80 | 2,92 | 2,78 | 2,90 | 3,57% | - |
| 11.09.2026 | 2,80 | 2,84 | 2,76 | 2,80 | 1,45% | - |
| 10.09.2026 | 2,88 | 2,90 | 2,70 | 2,76 | -4,17% | 3.000,00 |
| 09.09.2026 | 2,92 | 2,95 | 2,86 | 2,88 | -1,37% | 3.000,00 |
| 08.09.2026 | 2,98 | 3,01 | 2,92 | 2,92 | -2,67% | - |
| 07.09.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 04.09.2026 | 3,06 | 3,16 | 2,99 | 3,00 | -2,91% | - |
| 03.09.2026 | 3,14 | 3,14 | 3,03 | 3,09 | -0,96% | - |
| 02.09.2026 | 3,06 | 3,19 | 3,04 | 3,12 | 1,96% | 32.400,00 |
| 01.09.2026 | 3,10 | 3,15 | 3,04 | 3,06 | -1,61% | 33.046,00 |
| 31.08.2026 | 3,12 | 3,15 | 3,06 | 3,11 | 0,32% | - |
| 28.08.2026 | 3,18 | 3,20 | 3,08 | 3,10 | -2,21% | 33.072,00 |
| 27.08.2026 | 3,19 | 3,24 | 3,14 | 3,17 | 0,32% | 33.072,00 |
| 26.08.2026 | 3,24 | 3,27 | 3,16 | 3,16 | -3,07% | 24.960,00 |
| 25.08.2026 | 3,28 | 3,31 | 3,22 | 3,26 | -0,61% | 29.592,00 |
| 24.08.2026 | 3,32 | 3,38 | 3,22 | 3,28 | -1,80% | 28.014,00 |
| 21.08.2026 | 3,18 | 3,35 | 3,18 | 3,34 | 4,70% | 30.336,00 |
| 20.08.2026 | 3,14 | 3,25 | 3,14 | 3,19 | 0,00% | - |
| 19.08.2026 | 3,24 | 3,31 | 3,15 | 3,19 | 24,61% | 29.184,00 |
| 05.05.2026 | 2,55 | 2,60 | 2,51 | 2,56 | 0,79% | - |
| 04.05.2026 | 2,53 | 2,56 | 2,49 | 2,54 | -2,31% | 5.670,00 |
| 30.04.2026 | 2,50 | 2,62 | 2,50 | 2,60 | 2,77% | - |
| 29.04.2026 | 2,56 | 2,59 | 2,50 | 2,53 | -1,94% | - |
| 28.04.2026 | 2,58 | 2,66 | 2,54 | 2,58 | 0,00% | - |
| 27.04.2026 | 2,55 | 2,60 | 2,50 | 2,58 | 0,78% | 1.600,00 |
| 24.04.2026 | 2,60 | 2,64 | 2,50 | 2,56 | -2,29% | 3.600,00 |
| 23.04.2026 | 2,64 | 2,71 | 2,60 | 2,62 | -0,76% | - |
| 22.04.2026 | 2,68 | 2,75 | 2,64 | 2,64 | -2,94% | - |
| 21.04.2026 | 2,72 | 2,76 | 2,68 | 2,72 | 0,00% | - |
| 20.04.2026 | 2,66 | 2,78 | 2,66 | 2,72 | 0,74% | 2.562,00 |
| 17.04.2026 | 2,72 | 2,76 | 2,68 | 2,70 | -0,74% | - |
| 16.04.2026 | 2,75 | 2,78 | 2,68 | 2,72 | -1,81% | - |
| 15.04.2026 | 2,68 | 2,77 | 2,68 | 2,77 | 1,09% | - |
| 14.04.2026 | 2,61 | 2,74 | 2,61 | 2,74 | 4,58% | - |
| 13.04.2026 | 2,56 | 2,66 | 2,49 | 2,62 | 3,97% | - |
| 10.04.2026 | 2,61 | 2,64 | 2,48 | 2,52 | -3,08% | 2.710,00 |
| 09.04.2026 | 2,64 | 2,65 | 2,60 | 2,60 | -2,26% | - |
| 08.04.2026 | 2,70 | 2,71 | 2,62 | 2,66 | 0,76% | - |
| 07.04.2026 | 2,67 | 2,70 | 2,60 | 2,64 | -1,49% | - |
| 02.04.2026 | 2,61 | 2,68 | 2,58 | 2,68 | 2,29% | - |
| 01.04.2026 | 2,60 | 2,68 | 2,55 | 2,62 | 0,00% | - |
| 31.03.2026 | 2,57 | 2,62 | 2,54 | 2,62 | 2,34% | - |
| 30.03.2026 | 2,61 | 2,66 | 2,52 | 2,56 | -1,54% | 1.050,00 |
| 27.03.2026 | 2,68 | 2,69 | 2,46 | 2,60 | -1,89% | 3.600,00 |
| 26.03.2026 | 2,68 | 2,73 | 2,60 | 2,65 | -2,57% | - |
| 25.03.2026 | 2,64 | 2,75 | 2,64 | 2,72 | 2,26% | 440,00 |
| 24.03.2026 | 2,72 | 2,83 | 2,58 | 2,66 | 0,00% | 4.004,00 |
| 23.03.2026 | 2,64 | 2,74 | 2,58 | 2,66 | 3,91% | - |
| 20.03.2026 | 2,52 | 2,59 | 2,48 | 2,56 | 1,59% | - |
| 19.03.2026 | 2,52 | 2,57 | 2,46 | 2,52 | -0,79% | 2.730,00 |
| 18.03.2026 | 2,58 | 2,60 | 2,42 | 2,54 | -0,78% | 3.770,00 |
| 17.03.2026 | 2,74 | 2,97 | 2,56 | 2,56 | -6,57% | 4.804,00 |
| 16.03.2026 | 2,60 | 2,75 | 2,60 | 2,74 | 5,38% | - |
| 13.03.2026 | 2,70 | 2,74 | 2,56 | 2,60 | -2,99% | 3.000,00 |
| 12.03.2026 | 2,74 | 2,76 | 2,63 | 2,68 | -2,90% | - |
| 11.03.2026 | 2,69 | 2,78 | 2,67 | 2,76 | 1,85% | - |
| 10.03.2026 | 2,74 | 2,76 | 2,64 | 2,71 | -1,09% | - |