12,950€
1,17%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 13,55 | 13,55 | 12,55 | 12,85 | -4,81% | - |
| 26.03.2026 | 13,95 | 14,15 | 13,45 | 13,50 | -3,57% | 51.680,00 |
| 25.03.2026 | 14,05 | 14,50 | 13,45 | 14,00 | 0,36% | - |
| 24.03.2026 | 14,25 | 14,80 | 13,95 | 13,95 | -2,11% | - |
| 23.03.2026 | 13,05 | 14,75 | 13,05 | 14,25 | 8,37% | - |
| 20.03.2026 | 14,35 | 14,45 | 13,05 | 13,15 | -8,36% | - |
| 19.03.2026 | 14,95 | 15,05 | 13,95 | 14,35 | -3,69% | - |
| 18.03.2026 | 16,65 | 17,00 | 14,85 | 14,90 | -10,24% | - |
| 17.03.2026 | 15,25 | 17,15 | 15,15 | 16,60 | 8,50% | - |
| 16.03.2026 | 15,15 | 15,35 | 14,95 | 15,30 | 1,32% | - |
| 13.03.2026 | 15,60 | 15,85 | 14,95 | 15,10 | -3,21% | - |
| 12.03.2026 | 15,55 | 15,85 | 15,05 | 15,60 | 0,00% | - |
| 11.03.2026 | 16,65 | 16,75 | 15,45 | 15,60 | -6,02% | - |
| 10.03.2026 | 17,00 | 17,25 | 16,25 | 16,60 | -1,78% | - |
| 09.03.2026 | 17,70 | 17,95 | 16,65 | 16,90 | -5,85% | 5.600,00 |
| 06.03.2026 | 18,40 | 18,55 | 17,25 | 17,95 | -2,71% | - |
| 05.03.2026 | 18,20 | 18,95 | 17,90 | 18,45 | 1,10% | - |
| 04.03.2026 | 18,40 | 18,70 | 18,00 | 18,25 | -1,62% | - |
| 03.03.2026 | 19,20 | 19,25 | 17,75 | 18,55 | -4,13% | - |
| 02.03.2026 | 19,10 | 19,45 | 18,50 | 19,35 | 0,52% | - |
| 27.02.2026 | 19,00 | 19,25 | 18,60 | 19,25 | 0,26% | - |
| 26.02.2026 | 19,70 | 19,85 | 18,65 | 19,20 | -3,03% | - |
| 25.02.2026 | 18,60 | 20,50 | 18,60 | 19,80 | 6,17% | - |
| 24.02.2026 | 18,00 | 18,75 | 17,75 | 18,65 | 3,90% | - |
| 23.02.2026 | 18,90 | 19,15 | 17,95 | 17,95 | -5,77% | - |
| 20.02.2026 | 20,10 | 20,20 | 18,65 | 19,05 | -5,22% | - |
| 19.02.2026 | 20,50 | 20,90 | 19,95 | 20,10 | -1,95% | 44.000,00 |
| 18.02.2026 | 19,55 | 20,90 | 19,50 | 20,50 | 4,86% | - |
| 17.02.2026 | 20,30 | 20,30 | 19,25 | 19,55 | -3,69% | - |
| 16.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,27% | - |
| 13.02.2026 | 19,95 | 20,90 | 19,30 | 19,85 | -12,17% | 27.500,00 |
| 12.02.2026 | 23,90 | 24,30 | 18,25 | 22,60 | -6,61% | - |
| 11.02.2026 | 24,50 | 24,80 | 23,10 | 24,20 | -1,22% | - |
| 10.02.2026 | 24,50 | 25,50 | 24,50 | 24,50 | 0,00% | - |
| 09.02.2026 | 24,50 | 24,70 | 23,30 | 24,50 | -0,41% | - |
| 06.02.2026 | 24,30 | 24,90 | 24,10 | 24,60 | 1,23% | - |
| 05.02.2026 | 24,70 | 25,20 | 24,10 | 24,30 | -2,41% | - |
| 04.02.2026 | 23,70 | 25,10 | 23,70 | 24,90 | 5,51% | - |
| 03.02.2026 | 23,50 | 24,70 | 23,30 | 23,60 | 1,72% | - |
| 02.02.2026 | 22,70 | 23,70 | 22,50 | 23,20 | 1,31% | - |
| 30.01.2026 | 22,90 | 23,10 | 22,50 | 22,90 | 1,33% | 94.000,00 |
| 29.01.2026 | 22,30 | 22,90 | 21,70 | 22,60 | 0,44% | 2.295,00 |
| 28.01.2026 | 22,70 | 23,10 | 21,70 | 22,50 | -0,88% | - |
| 27.01.2026 | 24,10 | 24,30 | 22,50 | 22,70 | -5,81% | - |
| 26.01.2026 | 23,70 | 24,30 | 23,50 | 24,10 | 2,12% | - |
| 23.01.2026 | 26,10 | 26,10 | 23,60 | 23,60 | -9,23% | - |
| 22.01.2026 | 25,10 | 26,70 | 25,10 | 26,00 | -5,80% | - |
| 21.01.2026 | 27,90 | 28,00 | 23,30 | 27,60 | -1,43% | - |
| 20.01.2026 | 28,10 | 28,50 | 27,30 | 28,00 | -0,71% | - |
| 19.01.2026 | 28,30 | 28,40 | 28,10 | 28,20 | -1,74% | - |
| 16.01.2026 | 30,50 | 30,60 | 27,60 | 28,70 | -5,90% | - |
| 15.01.2026 | 29,50 | 30,70 | 28,80 | 30,50 | 3,39% | - |
| 14.01.2026 | 28,50 | 29,50 | 28,30 | 29,50 | 3,51% | - |
| 13.01.2026 | 28,60 | 29,10 | 28,10 | 28,50 | -0,70% | - |
| 12.01.2026 | 29,10 | 29,10 | 27,50 | 28,70 | -1,03% | 21.000,00 |
| 09.01.2026 | 28,70 | 29,50 | 28,60 | 29,00 | 1,05% | - |
| 08.01.2026 | 28,50 | 29,10 | 27,90 | 28,70 | 0,70% | - |
| 07.01.2026 | 27,80 | 28,70 | 27,30 | 28,50 | 12,20% | - |
| 06.01.2026 | 25,70 | 28,10 | 25,40 | 25,40 | -0,78% | - |
| 05.01.2026 | 24,70 | 25,90 | 24,50 | 25,60 | 4,92% | - |
| 02.01.2026 | 24,30 | 24,60 | 23,90 | 24,40 | -0,81% | - |
| 30.12.2025 | 24,90 | 24,90 | 24,60 | 24,60 | -0,81% | - |
| 29.12.2025 | 24,80 | 25,20 | 24,50 | 24,80 | 2,90% | - |
| 23.12.2025 | 25,20 | 25,30 | 24,10 | 24,10 | -2,82% | - |
| 22.12.2025 | 24,80 | 25,50 | 24,50 | 24,80 | -1,98% | - |
| 18.12.2025 | 25,20 | 25,40 | 25,10 | 25,30 | 0,80% | - |
| 17.12.2025 | 24,70 | 25,10 | 24,30 | 25,10 | 2,03% | - |
| 16.12.2025 | 24,70 | 24,90 | 24,50 | 24,60 | 0,82% | - |
| 15.12.2025 | 24,70 | 24,80 | 24,00 | 24,40 | -0,41% | - |
| 12.12.2025 | 25,40 | 25,50 | 24,50 | 24,50 | -4,67% | - |
| 11.12.2025 | 24,40 | 25,70 | 24,30 | 25,70 | 6,64% | - |
| 10.12.2025 | 23,50 | 24,40 | 23,30 | 24,10 | 2,99% | - |
| 09.12.2025 | 23,30 | 23,90 | 23,10 | 23,40 | -0,85% | - |
| 08.12.2025 | 24,00 | 24,30 | 23,50 | 23,60 | 0,00% | - |
| 05.12.2025 | 23,80 | 24,30 | 23,60 | 23,60 | 0,00% | - |
| 04.12.2025 | 23,60 | 23,70 | 23,50 | 23,60 | 1,72% | - |
| 03.12.2025 | 22,90 | 23,90 | 22,70 | 23,20 | 1,75% | - |
| 02.12.2025 | 22,80 | 23,30 | 22,70 | 22,80 | 1,79% | - |
| 01.12.2025 | 23,20 | 23,60 | 22,40 | 22,40 | -4,27% | - |
| 28.11.2025 | 23,90 | 24,50 | 23,30 | 23,40 | -1,68% | - |
| 26.11.2025 | 24,40 | 24,50 | 23,70 | 23,80 | -1,24% | - |
| 25.11.2025 | 23,00 | 24,30 | 22,90 | 24,10 | 12,09% | - |
| 24.11.2025 | 21,10 | 21,60 | 21,10 | 21,50 | 16,53% | - |
| 21.11.2025 | 18,45 | 18,50 | 18,40 | 18,45 | 0,27% | - |
| 20.11.2025 | 18,30 | 19,10 | 18,20 | 18,40 | -0,27% | - |
| 19.11.2025 | 18,35 | 18,85 | 18,05 | 18,45 | 3,65% | - |
| 18.11.2025 | 18,20 | 18,20 | 17,60 | 17,80 | -2,20% | - |
| 17.11.2025 | 18,45 | 18,45 | 17,85 | 18,20 | 0,55% | - |
| 14.11.2025 | 19,05 | 19,10 | 17,65 | 18,10 | -6,22% | - |
| 13.11.2025 | 19,50 | 19,55 | 19,00 | 19,30 | -2,53% | - |
| 12.11.2025 | 18,95 | 20,05 | 18,75 | 19,80 | 5,04% | - |
| 11.11.2025 | 17,05 | 19,10 | 16,90 | 18,85 | 11,54% | - |
| 10.11.2025 | 17,70 | 18,20 | 16,90 | 16,90 | -4,52% | - |
| 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% | - |