14,510€
0,73%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,47 | 14,47 | 14,43 | 14,45 | 0,49% | - |
| 30.07.2026 | 14,42 | 14,72 | 14,15 | 14,38 | -0,30% | - |
| 29.07.2026 | 14,61 | 14,96 | 14,27 | 14,42 | -1,60% | - |
| 28.07.2026 | 15,22 | 15,40 | 14,43 | 14,66 | -1,33% | - |
| 27.07.2026 | 14,18 | 15,36 | 14,13 | 14,86 | 5,47% | - |
| 24.07.2026 | 14,57 | 14,80 | 14,08 | 14,09 | -3,30% | - |
| 23.07.2026 | 14,56 | 14,89 | 14,31 | 14,57 | 0,24% | - |
| 22.07.2026 | 14,40 | 14,81 | 14,06 | 14,53 | 0,73% | - |
| 21.07.2026 | 14,58 | 14,74 | 13,64 | 14,43 | -1,27% | - |
| 20.07.2026 | 15,17 | 15,34 | 14,51 | 14,61 | -3,79% | - |
| 17.07.2026 | 15,84 | 15,88 | 15,09 | 15,19 | -4,65% | - |
| 16.07.2026 | 15,90 | 16,57 | 15,67 | 15,93 | -0,28% | - |
| 15.07.2026 | 15,46 | 16,19 | 15,44 | 15,97 | 4,11% | - |
| 14.07.2026 | 15,69 | 15,80 | 15,03 | 15,34 | -2,42% | - |
| 13.07.2026 | 15,95 | 16,34 | 15,31 | 15,72 | -1,78% | - |
| 10.07.2026 | 15,24 | 16,23 | 15,07 | 16,01 | 4,85% | - |
| 09.07.2026 | 15,13 | 15,58 | 14,79 | 15,27 | 0,87% | 1.721,00 |
| 08.07.2026 | 14,86 | 15,18 | 13,68 | 15,13 | 1,71% | - |
| 07.07.2026 | 15,74 | 15,90 | 14,82 | 14,88 | -5,54% | 31.200,00 |
| 06.07.2026 | 16,08 | 16,38 | 15,67 | 15,75 | -1,83% | - |
| 03.07.2026 | 15,97 | 16,06 | 15,91 | 16,04 | 0,47% | - |
| 02.07.2026 | 15,97 | 16,31 | 15,61 | 15,97 | -0,21% | - |
| 01.07.2026 | 15,30 | 16,81 | 15,27 | 16,00 | 4,38% | - |
| 30.06.2026 | 16,24 | 16,24 | 14,86 | 15,33 | -4,10% | - |
| 29.06.2026 | 12,16 | 17,28 | 12,10 | 15,99 | 32,11% | - |
| 26.06.2026 | 11,85 | 12,41 | 11,78 | 12,10 | 1,72% | - |
| 25.06.2026 | 10,74 | 12,11 | 10,74 | 11,90 | 10,57% | - |
| 24.06.2026 | 10,49 | 11,18 | 10,49 | 10,76 | 2,51% | - |
| 23.06.2026 | 10,79 | 11,00 | 10,50 | 10,50 | -3,03% | - |
| 22.06.2026 | 11,92 | 12,00 | 10,72 | 10,82 | -8,51% | - |
| 19.06.2026 | 11,93 | 11,94 | 11,83 | 11,83 | -0,92% | - |
| 18.06.2026 | 11,45 | 11,96 | 11,43 | 11,94 | 4,51% | 13.150,00 |
| 17.06.2026 | 12,17 | 12,39 | 11,34 | 11,43 | -6,11% | - |
| 16.06.2026 | 12,62 | 12,89 | 12,15 | 12,17 | -3,28% | - |
| 15.06.2026 | 12,27 | 12,61 | 12,04 | 12,58 | 2,84% | - |
| 12.06.2026 | 12,19 | 12,53 | 12,00 | 12,23 | 0,64% | 6.440,00 |
| 11.06.2026 | 11,73 | 12,19 | 11,20 | 12,16 | 4,02% | - |
| 10.06.2026 | 12,05 | 12,25 | 11,61 | 11,69 | -3,27% | - |
| 09.06.2026 | 12,55 | 13,09 | 11,86 | 12,08 | -3,75% | - |
| 08.06.2026 | 12,38 | 12,80 | 12,19 | 12,55 | 0,97% | - |
| 05.06.2026 | 13,17 | 13,35 | 11,91 | 12,43 | -5,64% | - |
| 04.06.2026 | 11,72 | 13,56 | 11,68 | 13,17 | 12,42% | - |
| 03.06.2026 | 11,43 | 12,15 | 10,95 | 11,72 | 2,52% | - |
| 02.06.2026 | 11,36 | 11,47 | 10,73 | 11,43 | 0,15% | - |
| 01.06.2026 | 11,19 | 11,42 | 10,87 | 11,41 | 2,29% | - |
| 29.05.2026 | 11,22 | 11,41 | 11,02 | 11,16 | -0,53% | - |
| 28.05.2026 | 10,62 | 11,64 | 10,48 | 11,22 | 6,43% | - |
| 27.05.2026 | 10,30 | 10,77 | 10,18 | 10,54 | 2,35% | - |
| 26.05.2026 | 10,26 | 10,64 | 10,07 | 10,30 | 0,32% | - |
| 25.05.2026 | 10,27 | 10,29 | 10,25 | 10,27 | 0,56% | - |
| 22.05.2026 | 10,70 | 10,96 | 10,21 | 10,21 | -4,24% | - |
| 21.05.2026 | 10,23 | 10,75 | 9,92 | 10,66 | 4,20% | - |
| 20.05.2026 | 9,80 | 10,35 | 9,60 | 10,23 | 4,38% | - |
| 19.05.2026 | 9,29 | 9,99 | 9,21 | 9,80 | 6,20% | - |
| 18.05.2026 | 8,86 | 9,33 | 8,84 | 9,23 | 3,93% | - |
| 15.05.2026 | 9,76 | 9,83 | 8,88 | 8,88 | -9,05% | - |
| 14.05.2026 | 9,46 | 10,00 | 9,38 | 9,76 | 3,42% | - |
| 13.05.2026 | 9,47 | 9,66 | 9,23 | 9,44 | -0,29% | - |
| 12.05.2026 | 8,46 | 9,65 | 8,45 | 9,47 | 12,03% | - |
| 11.05.2026 | 9,17 | 9,24 | 8,43 | 8,45 | -7,87% | - |
| 08.05.2026 | 9,19 | 9,57 | 8,87 | 9,17 | -0,02% | - |
| 07.05.2026 | 9,34 | 9,79 | 8,95 | 9,18 | -2,48% | - |
| 06.05.2026 | 9,88 | 9,97 | 8,71 | 9,41 | -5,84% | - |
| 05.05.2026 | 10,64 | 10,86 | 9,91 | 9,99 | -5,97% | - |
| 04.05.2026 | 10,78 | 10,95 | 10,16 | 10,63 | 1,40% | - |
| 30.04.2026 | 9,80 | 10,57 | 9,78 | 10,48 | 6,51% | - |
| 29.04.2026 | 10,30 | 10,30 | 9,59 | 9,84 | -4,19% | 13.230,00 |
| 28.04.2026 | 10,50 | 10,58 | 10,03 | 10,27 | -2,14% | - |
| 27.04.2026 | 9,86 | 10,65 | 9,66 | 10,49 | 6,14% | - |
| 24.04.2026 | 9,61 | 9,94 | 9,56 | 9,89 | 2,83% | - |
| 23.04.2026 | 10,17 | 10,22 | 9,31 | 9,61 | -5,22% | - |
| 22.04.2026 | 10,36 | 10,46 | 10,08 | 10,14 | -1,02% | - |
| 21.04.2026 | 10,96 | 11,44 | 9,98 | 10,25 | -6,21% | - |
| 20.04.2026 | 10,67 | 11,33 | 10,48 | 10,93 | 2,12% | 2.470,00 |
| 17.04.2026 | 10,70 | 10,97 | 10,32 | 10,70 | 0,80% | 7.000,00 |
| 16.04.2026 | 12,06 | 12,75 | 9,88 | 10,62 | -28,42% | 11.900,00 |
| 15.04.2026 | 14,68 | 15,25 | 14,62 | 14,83 | 1,02% | - |
| 14.04.2026 | 13,67 | 14,76 | 13,61 | 14,68 | 7,40% | - |
| 13.04.2026 | 11,77 | 13,77 | 11,66 | 13,67 | 14,86% | - |
| 10.04.2026 | 12,09 | 12,20 | 11,81 | 11,90 | -1,53% | - |
| 09.04.2026 | 13,12 | 13,14 | 12,00 | 12,09 | -7,92% | - |
| 08.04.2026 | 13,14 | 14,16 | 13,06 | 13,13 | 1,52% | - |
| 07.04.2026 | 13,80 | 13,81 | 12,85 | 12,93 | -13,53% | - |
| 02.04.2026 | 14,20 | 15,20 | 13,65 | 14,95 | 4,18% | 21.600,00 |
| 01.04.2026 | 14,25 | 15,05 | 14,20 | 14,35 | 0,70% | - |
| 31.03.2026 | 13,45 | 14,35 | 13,35 | 14,25 | 7,95% | - |
| 30.03.2026 | 12,85 | 13,45 | 12,85 | 13,20 | 2,72% | - |
| 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% | - |