25,500€
0,79%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 25,60 | 25,70 | 25,10 | 25,40 | 0,40% | - |
| 01.07.2025 | 24,40 | 26,50 | 24,10 | 25,30 | 3,27% | - |
| 30.06.2025 | 24,80 | 25,40 | 24,30 | 24,50 | -0,81% | - |
| 27.06.2025 | 24,60 | 24,70 | 24,00 | 24,70 | 0,82% | - |
| 26.06.2025 | 23,80 | 24,50 | 23,80 | 24,50 | 1,66% | - |
| 25.06.2025 | 24,40 | 24,70 | 23,60 | 24,10 | -2,43% | - |
| 24.06.2025 | 24,20 | 24,80 | 23,70 | 24,70 | 3,35% | - |
| 23.06.2025 | 24,00 | 24,50 | 23,30 | 23,90 | -1,65% | - |
| 20.06.2025 | 24,20 | 25,10 | 23,90 | 24,30 | 0,83% | - |
| 19.06.2025 | 24,50 | 24,70 | 24,10 | 24,10 | -2,43% | - |
| 18.06.2025 | 24,00 | 24,90 | 24,00 | 24,70 | 1,23% | - |
| 17.06.2025 | 25,10 | 25,30 | 24,40 | 24,40 | -3,56% | - |
| 16.06.2025 | 25,20 | 25,70 | 25,00 | 25,30 | 1,20% | - |
| 13.06.2025 | 25,10 | 25,70 | 24,70 | 25,00 | -3,10% | - |
| 12.06.2025 | 26,50 | 26,70 | 25,70 | 25,80 | -4,44% | - |
| 11.06.2025 | 27,00 | 27,60 | 26,50 | 27,00 | -0,37% | - |
| 10.06.2025 | 26,50 | 27,50 | 26,40 | 27,10 | 2,26% | 60,00 |
| 09.06.2025 | 25,90 | 27,10 | 25,90 | 26,50 | 2,32% | 1.500,00 |
| 06.06.2025 | 26,40 | 27,00 | 25,50 | 25,90 | -0,77% | - |
| 05.06.2025 | 27,20 | 27,50 | 26,00 | 26,10 | -4,04% | - |
| 04.06.2025 | 25,00 | 28,30 | 25,00 | 27,20 | 1,87% | - |
| 03.06.2025 | 25,70 | 26,90 | 25,50 | 26,70 | 3,09% | - |
| 02.06.2025 | 26,80 | 26,90 | 25,70 | 25,90 | -4,07% | - |
| 30.05.2025 | 26,80 | 27,10 | 26,60 | 27,00 | -0,37% | - |
| 29.05.2025 | 28,50 | 28,50 | 26,70 | 27,10 | -3,56% | - |
| 28.05.2025 | 27,20 | 28,30 | 27,20 | 28,10 | 1,81% | - |
| 27.05.2025 | 26,20 | 28,10 | 26,20 | 27,60 | 3,76% | - |
| 26.05.2025 | 26,50 | 26,70 | 26,40 | 26,60 | 1,92% | - |
| 23.05.2025 | 26,70 | 27,30 | 25,30 | 26,10 | -2,25% | - |
| 22.05.2025 | 26,20 | 27,00 | 25,70 | 26,70 | 2,30% | - |
| 21.05.2025 | 28,30 | 28,40 | 26,00 | 26,10 | -9,06% | - |
| 20.05.2025 | 28,70 | 29,10 | 28,50 | 28,70 | -1,03% | - |
| 19.05.2025 | 29,00 | 29,40 | 28,70 | 29,00 | -3,01% | - |
| 16.05.2025 | 29,50 | 30,10 | 29,10 | 29,90 | 1,36% | - |
| 15.05.2025 | 29,60 | 30,10 | 28,70 | 29,50 | -1,99% | - |
| 14.05.2025 | 31,70 | 32,00 | 30,10 | 30,10 | -5,05% | - |
| 13.05.2025 | 33,40 | 34,00 | 31,70 | 31,70 | -6,21% | - |
| 12.05.2025 | 33,20 | 35,00 | 33,20 | 33,80 | 4,64% | - |
| 09.05.2025 | 32,40 | 32,70 | 31,40 | 32,30 | -0,62% | - |
| 08.05.2025 | 24,00 | 33,20 | 24,00 | 32,50 | 42,54% | - |
| 07.05.2025 | 22,90 | 23,60 | 22,60 | 22,80 | 0,00% | - |
| 06.05.2025 | 24,30 | 24,50 | 22,70 | 22,80 | -6,94% | 3.045,00 |
| 05.05.2025 | 25,50 | 25,50 | 24,40 | 24,50 | -4,67% | - |
| 02.05.2025 | 24,60 | 26,10 | 24,60 | 25,70 | 4,90% | - |
| 30.04.2025 | 25,00 | 25,10 | 24,10 | 24,50 | -2,39% | - |
| 29.04.2025 | 25,50 | 25,50 | 24,60 | 25,10 | -0,79% | - |
| 28.04.2025 | 24,50 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 25.04.2025 | 24,50 | 25,10 | 24,10 | 24,70 | 1,23% | - |
| 24.04.2025 | 22,70 | 24,70 | 22,50 | 24,40 | 7,49% | - |
| 23.04.2025 | 21,90 | 23,70 | 21,70 | 22,70 | 6,07% | 75,00 |
| 22.04.2025 | 21,30 | 22,10 | 21,10 | 21,40 | -3,17% | - |
| 17.04.2025 | 22,20 | 22,50 | 21,60 | 22,10 | -0,45% | - |
| 16.04.2025 | 23,10 | 23,50 | 21,80 | 22,20 | -5,53% | - |
| 15.04.2025 | 23,90 | 24,20 | 23,40 | 23,50 | -2,08% | - |
| 14.04.2025 | 23,40 | 24,70 | 23,40 | 24,00 | 1,27% | - |
| 11.04.2025 | 23,70 | 24,10 | 22,90 | 23,70 | 0,85% | - |
| 10.04.2025 | 26,10 | 26,20 | 22,50 | 23,50 | -10,65% | - |
| 09.04.2025 | 23,20 | 26,60 | 22,70 | 26,30 | 10,04% | - |
| 08.04.2025 | 26,20 | 28,60 | 23,70 | 23,90 | -8,43% | - |
| 07.04.2025 | 24,90 | 26,50 | 24,10 | 26,10 | 1,56% | - |
| 04.04.2025 | 29,30 | 29,30 | 24,50 | 25,70 | -12,88% | - |
| 03.04.2025 | 30,10 | 30,90 | 29,20 | 29,50 | -7,52% | - |
| 02.04.2025 | 31,50 | 32,10 | 31,00 | 31,90 | 0,95% | - |
| 01.04.2025 | 31,80 | 32,50 | 31,00 | 31,60 | -2,17% | - |
| 31.03.2025 | 32,00 | 32,70 | 31,40 | 32,30 | 1,89% | - |
| 28.03.2025 | 33,30 | 33,40 | 31,60 | 31,70 | -1,55% | - |
| 27.03.2025 | 32,60 | 33,40 | 32,00 | 32,20 | -0,31% | - |
| 26.03.2025 | 32,40 | 33,60 | 31,80 | 32,30 | -3,29% | - |
| 25.03.2025 | 33,80 | 33,80 | 31,90 | 33,40 | 1,21% | - |
| 24.03.2025 | 33,40 | 34,00 | 33,00 | 33,00 | 1,23% | - |
| 21.03.2025 | 32,00 | 33,40 | 31,60 | 32,60 | -0,61% | - |
| 20.03.2025 | 32,00 | 33,20 | 31,80 | 32,80 | 3,14% | - |
| 19.03.2025 | 32,00 | 33,10 | 30,90 | 31,80 | -0,62% | - |
| 18.03.2025 | 33,00 | 33,80 | 30,20 | 32,00 | -4,76% | - |
| 17.03.2025 | 32,60 | 33,70 | 28,80 | 33,60 | 0,90% | - |
| 14.03.2025 | 33,10 | 34,00 | 30,10 | 33,30 | 1,52% | - |
| 13.03.2025 | 33,40 | 34,10 | 28,40 | 32,80 | -3,53% | - |
| 12.03.2025 | 33,80 | 35,30 | 33,20 | 34,00 | 1,49% | - |
| 11.03.2025 | 35,80 | 36,20 | 30,60 | 33,50 | -0,30% | - |
| 10.03.2025 | 37,00 | 38,20 | 28,50 | 33,60 | -10,88% | - |
| 07.03.2025 | 36,80 | 38,00 | 35,60 | 37,70 | 1,62% | - |
| 06.03.2025 | 36,70 | 37,40 | 35,40 | 37,10 | 0,82% | - |
| 05.03.2025 | 36,60 | 37,20 | 36,00 | 36,80 | 0,27% | - |
| 04.03.2025 | 37,30 | 37,40 | 36,20 | 36,70 | -1,61% | - |
| 03.03.2025 | 38,20 | 39,00 | 37,30 | 37,30 | -3,12% | - |
| 28.02.2025 | 37,80 | 39,00 | 37,50 | 38,50 | 0,79% | - |
| 27.02.2025 | 39,30 | 39,40 | 38,10 | 38,20 | -2,05% | - |
| 26.02.2025 | 39,00 | 39,80 | 38,60 | 39,00 | -0,51% | - |
| 25.02.2025 | 40,10 | 40,20 | 39,10 | 39,20 | -2,49% | - |
| 24.02.2025 | 38,70 | 40,20 | 38,60 | 40,20 | 3,88% | - |
| 21.02.2025 | 38,60 | 39,60 | 38,20 | 38,70 | -1,02% | - |
| 20.02.2025 | 40,00 | 40,20 | 38,60 | 39,10 | -2,74% | - |
| 19.02.2025 | 39,70 | 40,80 | 39,10 | 40,20 | 1,26% | - |
| 18.02.2025 | 38,90 | 39,70 | 38,60 | 39,70 | 2,32% | - |
| 17.02.2025 | 38,80 | 38,80 | 38,60 | 38,80 | 0,26% | - |
| 14.02.2025 | 39,90 | 40,30 | 37,00 | 38,70 | -2,76% | - |
| 13.02.2025 | 38,00 | 42,10 | 38,00 | 39,80 | 3,38% | - |
| 12.02.2025 | 40,00 | 40,40 | 38,10 | 38,50 | -3,75% | - |
| 11.02.2025 | 41,50 | 42,20 | 39,40 | 40,00 | -3,85% | - |
| 10.02.2025 | 41,70 | 42,20 | 40,60 | 41,60 | 0,00% | - |