25,100€
2,87%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |