18,300€
-2,66%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 18,50 | 18,55 | 17,35 | 17,70 | -5,85% | - |
| 06.11.2025 | 24,70 | 24,80 | 18,70 | 18,80 | -21,01% | - |
| 05.11.2025 | 23,70 | 24,30 | 23,10 | 23,80 | 0,85% | - |
| 04.11.2025 | 23,60 | 24,30 | 23,40 | 23,60 | 0,00% | - |
| 03.11.2025 | 23,30 | 24,20 | 22,90 | 23,60 | 1,72% | - |
| 31.10.2025 | 23,10 | 23,80 | 22,70 | 23,20 | -3,33% | - |
| 30.10.2025 | 24,10 | 24,30 | 23,90 | 24,00 | -0,41% | - |
| 29.10.2025 | 24,20 | 24,50 | 23,40 | 24,10 | 0,42% | - |
| 28.10.2025 | 25,30 | 25,70 | 23,00 | 24,00 | -4,00% | - |
| 27.10.2025 | 26,50 | 26,50 | 24,70 | 25,00 | -4,94% | - |
| 24.10.2025 | 25,90 | 26,30 | 25,20 | 26,30 | 3,54% | - |
| 23.10.2025 | 25,90 | 26,40 | 25,40 | 25,40 | -0,78% | - |
| 22.10.2025 | 25,60 | 25,70 | 25,50 | 25,60 | 0,39% | - |
| 21.10.2025 | 25,00 | 25,60 | 24,80 | 25,50 | 2,41% | - |
| 20.10.2025 | 24,30 | 25,60 | 24,10 | 24,90 | 3,75% | - |
| 17.10.2025 | 24,00 | 24,50 | 23,80 | 24,00 | -0,41% | - |
| 16.10.2025 | 23,60 | 24,20 | 23,30 | 24,10 | 4,78% | - |
| 15.10.2025 | 22,80 | 23,50 | 22,50 | 23,00 | 2,68% | - |
| 14.10.2025 | 22,50 | 23,00 | 21,90 | 22,40 | -0,88% | - |
| 13.10.2025 | 23,20 | 23,70 | 22,60 | 22,60 | -5,44% | - |
| 10.10.2025 | 24,40 | 24,60 | 23,70 | 23,90 | -0,42% | - |
| 09.10.2025 | 24,00 | 24,30 | 23,70 | 24,00 | 1,69% | - |
| 08.10.2025 | 23,90 | 24,20 | 23,10 | 23,60 | 0,00% | - |
| 07.10.2025 | 25,10 | 25,50 | 23,60 | 23,60 | -4,84% | - |
| 06.10.2025 | 25,70 | 26,10 | 24,80 | 24,80 | -3,50% | - |
| 03.10.2025 | 27,30 | 27,90 | 25,40 | 25,70 | -4,10% | - |
| 02.10.2025 | 26,70 | 27,70 | 26,50 | 26,80 | 3,47% | - |
| 01.10.2025 | 24,80 | 26,00 | 24,50 | 25,90 | 4,02% | - |
| 30.09.2025 | 24,60 | 24,90 | 24,30 | 24,90 | 2,05% | - |
| 29.09.2025 | 24,40 | 24,90 | 23,60 | 24,40 | 7,49% | - |
| 26.09.2025 | 22,70 | 22,80 | 22,70 | 22,70 | 0,00% | - |
| 25.09.2025 | 22,80 | 22,90 | 22,20 | 22,70 | 0,44% | - |
| 24.09.2025 | 23,20 | 23,90 | 22,20 | 22,60 | -2,59% | - |
| 23.09.2025 | 24,00 | 24,70 | 23,20 | 23,20 | -3,33% | - |
| 22.09.2025 | 24,40 | 24,50 | 24,00 | 24,00 | -4,00% | - |
| 19.09.2025 | 25,20 | 25,70 | 24,90 | 25,00 | -0,79% | - |
| 18.09.2025 | 24,60 | 25,30 | 24,40 | 25,20 | 4,13% | - |
| 17.09.2025 | 25,00 | 25,50 | 24,10 | 24,20 | -3,97% | - |
| 16.09.2025 | 24,60 | 25,50 | 24,40 | 25,20 | 3,28% | - |
| 15.09.2025 | 24,50 | 24,80 | 24,00 | 24,40 | 3,39% | - |
| 11.09.2025 | 23,70 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 10.09.2025 | 24,50 | 24,50 | 23,00 | 23,60 | -1,67% | - |
| 09.09.2025 | 24,20 | 24,70 | 23,70 | 24,00 | 0,84% | - |
| 08.09.2025 | 24,50 | 24,70 | 23,50 | 23,80 | -1,65% | - |
| 05.09.2025 | 23,70 | 24,90 | 23,50 | 24,20 | 1,26% | - |
| 04.09.2025 | 23,70 | 24,20 | 23,10 | 23,90 | 2,14% | - |
| 03.09.2025 | 24,00 | 24,80 | 23,40 | 23,40 | -1,68% | - |
| 02.09.2025 | 24,50 | 24,50 | 23,60 | 23,80 | -1,65% | - |
| 01.09.2025 | 24,50 | 24,50 | 24,20 | 24,20 | -1,22% | - |
| 29.08.2025 | 24,00 | 24,90 | 23,90 | 24,50 | 2,08% | - |
| 28.08.2025 | 23,90 | 24,10 | 23,40 | 24,00 | 1,69% | - |
| 27.08.2025 | 24,00 | 24,50 | 23,60 | 23,60 | 0,00% | - |
| 26.08.2025 | 23,70 | 24,20 | 23,50 | 23,60 | -0,84% | - |
| 25.08.2025 | 23,80 | 24,00 | 22,90 | 23,80 | 0,00% | 40,00 |
| 22.08.2025 | 22,10 | 24,00 | 22,10 | 23,80 | 7,69% | - |
| 21.08.2025 | 22,70 | 22,70 | 21,90 | 22,10 | -2,21% | - |
| 20.08.2025 | 21,80 | 23,10 | 21,80 | 22,60 | -1,74% | - |
| 19.08.2025 | 22,10 | 23,00 | 22,10 | 23,00 | 4,07% | - |
| 18.08.2025 | 22,20 | 22,70 | 22,10 | 22,10 | -0,45% | - |
| 15.08.2025 | 22,30 | 22,60 | 22,00 | 22,20 | -0,45% | - |
| 14.08.2025 | 23,00 | 23,10 | 21,90 | 22,30 | -3,46% | - |
| 13.08.2025 | 21,60 | 23,20 | 21,40 | 23,10 | 6,94% | - |
| 12.08.2025 | 20,50 | 21,70 | 20,30 | 21,60 | 5,88% | - |
| 11.08.2025 | 20,50 | 20,70 | 20,00 | 20,40 | -0,97% | - |
| 08.08.2025 | 21,10 | 21,10 | 20,30 | 20,60 | -1,44% | - |
| 07.08.2025 | 20,15 | 21,00 | 19,80 | 20,90 | 3,72% | - |
| 06.08.2025 | 22,20 | 23,60 | 20,00 | 20,15 | -1,71% | - |
| 05.08.2025 | 20,90 | 21,10 | 20,40 | 20,50 | -1,44% | - |
| 04.08.2025 | 19,75 | 20,90 | 19,60 | 20,80 | 5,58% | - |
| 01.08.2025 | 20,15 | 20,15 | 19,10 | 19,70 | -2,48% | - |
| 31.07.2025 | 21,20 | 21,30 | 20,05 | 20,20 | -5,16% | - |
| 30.07.2025 | 22,20 | 22,30 | 21,20 | 21,30 | -3,18% | - |
| 29.07.2025 | 22,70 | 22,90 | 21,80 | 22,00 | -2,22% | - |
| 28.07.2025 | 23,70 | 23,70 | 22,40 | 22,50 | -3,43% | - |
| 25.07.2025 | 22,40 | 23,40 | 22,30 | 23,30 | 4,02% | - |
| 24.07.2025 | 22,50 | 23,10 | 22,30 | 22,40 | -0,88% | - |
| 23.07.2025 | 21,90 | 22,90 | 21,90 | 22,60 | 3,67% | - |
| 22.07.2025 | 21,70 | 22,80 | 21,50 | 21,80 | 0,93% | - |
| 21.07.2025 | 21,90 | 22,30 | 21,60 | 21,60 | -1,37% | - |
| 18.07.2025 | 23,00 | 23,20 | 21,90 | 21,90 | -4,78% | - |
| 17.07.2025 | 23,80 | 23,90 | 22,80 | 23,00 | -2,95% | - |
| 16.07.2025 | 24,00 | 24,30 | 23,30 | 23,70 | -1,66% | - |
| 15.07.2025 | 24,70 | 25,10 | 24,00 | 24,10 | -1,23% | - |
| 14.07.2025 | 25,80 | 25,90 | 24,30 | 24,40 | -6,15% | - |
| 11.07.2025 | 26,90 | 26,90 | 25,70 | 26,00 | -4,06% | - |
| 10.07.2025 | 26,80 | 27,90 | 26,70 | 27,10 | 0,74% | - |
| 09.07.2025 | 26,20 | 27,10 | 25,70 | 26,90 | 2,28% | - |
| 08.07.2025 | 24,90 | 26,50 | 24,90 | 26,30 | 5,62% | - |
| 07.07.2025 | 25,40 | 25,80 | 24,60 | 24,90 | -1,19% | - |
| 04.07.2025 | 25,40 | 25,50 | 25,10 | 25,20 | -1,95% | - |
| 03.07.2025 | 25,70 | 26,30 | 25,30 | 25,70 | 0,78% | - |
| 02.07.2025 | 25,60 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 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% | - |