11,108€
7,69%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,22 | 11,41 | 11,02 | 11,06 | -1,41% | - |
| 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% | - |
| 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% | - |