10,780€
-0,25%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,69 | 10,97 | 10,31 | 10,71 | -0,88% | 775,00 |
| 16.04.2026 | 12,05 | 12,77 | 9,87 | 10,81 | -27,06% | 2.280,00 |
| 15.04.2026 | 14,68 | 15,25 | 14,60 | 14,82 | 1,87% | - |
| 14.04.2026 | 13,68 | 14,76 | 13,62 | 14,55 | 7,72% | - |
| 13.04.2026 | 11,78 | 13,51 | 11,68 | 13,50 | 13,20% | - |
| 10.04.2026 | 12,10 | 12,20 | 11,82 | 11,93 | -1,51% | - |
| 09.04.2026 | 13,14 | 13,14 | 11,99 | 12,11 | -7,75% | - |
| 08.04.2026 | 12,93 | 13,13 | 12,84 | 13,13 | 1,98% | - |
| 07.04.2026 | 14,95 | 14,95 | 12,87 | 12,87 | -12,73% | - |
| 02.04.2026 | 14,35 | 15,25 | 13,65 | 14,75 | 6,50% | 600,00 |
| 31.03.2026 | 12,95 | 13,85 | 12,95 | 13,85 | 7,78% | - |
| 27.03.2026 | 13,55 | 13,55 | 12,85 | 12,85 | -5,86% | 3,00 |
| 26.03.2026 | 13,95 | 14,20 | 13,55 | 13,65 | -2,85% | 500,00 |
| 25.03.2026 | 13,95 | 14,05 | 13,95 | 14,05 | -1,40% | - |
| 24.03.2026 | 14,25 | 14,25 | 14,15 | 14,25 | 6,74% | - |
| 23.03.2026 | 13,15 | 13,35 | 13,05 | 13,35 | -2,20% | - |
| 20.03.2026 | 14,35 | 14,50 | 13,55 | 13,65 | -6,19% | - |
| 19.03.2026 | 14,95 | 15,05 | 14,15 | 14,55 | -12,61% | - |
| 18.03.2026 | 16,55 | 16,65 | 16,55 | 16,65 | 10,63% | - |
| 16.03.2026 | 15,15 | 15,35 | 14,95 | 15,05 | -3,53% | - |
| 13.03.2026 | 15,55 | 15,60 | 15,55 | 15,60 | 0,97% | - |
| 12.03.2026 | 15,55 | 15,55 | 15,45 | 15,45 | -5,79% | - |
| 11.03.2026 | 16,65 | 16,75 | 16,35 | 16,40 | -0,91% | - |
| 10.03.2026 | 17,05 | 17,30 | 16,25 | 16,55 | -6,50% | - |
| 09.03.2026 | 17,95 | 17,95 | 17,70 | 17,70 | -3,54% | - |
| 06.03.2026 | 18,45 | 18,50 | 18,35 | 18,35 | 1,10% | - |
| 05.03.2026 | 18,20 | 18,30 | 18,15 | 18,15 | -1,09% | - |
| 04.03.2026 | 18,55 | 18,70 | 18,05 | 18,35 | -4,43% | - |
| 03.03.2026 | 19,35 | 19,35 | 19,20 | 19,20 | 0,52% | - |
| 02.03.2026 | 19,00 | 19,25 | 19,00 | 19,10 | 0,53% | - |
| 27.02.2026 | 19,25 | 19,25 | 19,00 | 19,00 | -2,31% | - |
| 26.02.2026 | 19,75 | 19,85 | 19,30 | 19,45 | 4,85% | 95,00 |
| 25.02.2026 | 18,65 | 18,65 | 18,55 | 18,55 | 3,06% | - |
| 24.02.2026 | 17,95 | 18,00 | 17,95 | 18,00 | -4,76% | - |
| 23.02.2026 | 19,05 | 19,05 | 18,90 | 18,90 | -0,79% | - |
| 20.02.2026 | 20,00 | 20,30 | 19,05 | 19,05 | -5,22% | - |
| 19.02.2026 | 20,50 | 20,90 | 19,95 | 20,10 | 2,81% | - |
| 18.02.2026 | 19,50 | 19,55 | 19,50 | 19,55 | -0,51% | - |
| 17.02.2026 | 20,30 | 20,30 | 19,25 | 19,65 | -2,72% | - |
| 16.02.2026 | 20,10 | 20,30 | 20,10 | 20,20 | 1,25% | - |
| 13.02.2026 | 20,05 | 20,05 | 19,95 | 19,95 | 6,97% | - |
| 12.02.2026 | 23,90 | 24,30 | 18,25 | 18,65 | -23,88% | - |
| 09.02.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 05.02.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 8,81% | - |
| 02.02.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 30.01.2026 | 22,90 | 22,90 | 22,70 | 22,90 | 2,23% | - |
| 29.01.2026 | 22,40 | 22,50 | 22,30 | 22,40 | -2,18% | - |
| 28.01.2026 | 22,70 | 22,90 | 22,70 | 22,90 | -6,91% | - |
| 27.01.2026 | 24,10 | 24,70 | 24,10 | 24,60 | 3,80% | - |
| 26.01.2026 | 23,70 | 23,80 | 23,50 | 23,70 | -9,20% | - |
| 23.01.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 3,98% | - |
| 22.01.2026 | 25,10 | 25,30 | 25,10 | 25,10 | 0,40% | - |
| 21.01.2026 | 27,90 | 28,10 | 23,20 | 25,00 | -10,39% | - |
| 20.01.2026 | 28,10 | 28,10 | 27,50 | 27,90 | -1,41% | - |
| 19.01.2026 | 28,70 | 28,70 | 28,30 | 28,30 | -7,21% | - |
| 16.01.2026 | 30,40 | 30,50 | 30,40 | 30,50 | 2,69% | - |
| 15.01.2026 | 29,30 | 29,70 | 29,30 | 29,70 | 4,21% | - |
| 13.01.2026 | 28,50 | 29,10 | 28,30 | 28,50 | -2,06% | - |
| 12.01.2026 | 29,30 | 29,30 | 28,90 | 29,10 | 3,19% | - |
| 09.01.2026 | 28,70 | 28,70 | 28,20 | 28,20 | 0,36% | - |
| 08.01.2026 | 28,60 | 28,60 | 28,00 | 28,10 | 1,08% | - |
| 07.01.2026 | 27,70 | 27,90 | 27,30 | 27,80 | 2,58% | - |
| 06.01.2026 | 25,70 | 27,60 | 25,50 | 27,10 | 9,72% | - |
| 05.01.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 1,65% | - |
| 02.01.2026 | 24,90 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 29.12.2025 | 24,90 | 25,10 | 24,50 | 24,70 | 1,65% | - |
| 23.12.2025 | 25,30 | 25,30 | 24,10 | 24,30 | -2,41% | - |
| 22.12.2025 | 24,70 | 25,50 | 24,40 | 24,90 | 2,47% | - |
| 18.12.2025 | 25,10 | 25,50 | 24,10 | 24,30 | -2,41% | - |
| 17.12.2025 | 24,70 | 25,10 | 24,40 | 24,90 | 0,81% | - |
| 15.12.2025 | 24,50 | 25,00 | 24,50 | 24,70 | -2,76% | - |
| 12.12.2025 | 25,10 | 25,40 | 25,10 | 25,40 | 0,40% | - |
| 11.12.2025 | 24,50 | 25,90 | 24,50 | 25,30 | 7,66% | - |
| 10.12.2025 | 23,70 | 23,70 | 23,50 | 23,50 | 0,86% | - |
| 09.12.2025 | 23,30 | 23,70 | 23,10 | 23,30 | -0,85% | - |
| 08.12.2025 | 23,90 | 24,30 | 23,40 | 23,50 | -1,67% | - |
| 05.12.2025 | 23,90 | 24,00 | 23,90 | 23,90 | 1,27% | - |
| 04.12.2025 | 23,70 | 23,70 | 23,50 | 23,60 | 3,06% | - |
| 03.12.2025 | 22,80 | 23,20 | 22,80 | 22,90 | -0,43% | - |
| 02.12.2025 | 22,80 | 23,10 | 22,70 | 23,00 | -1,29% | - |
| 01.12.2025 | 23,50 | 23,50 | 23,10 | 23,30 | -2,51% | - |
| 28.11.2025 | 23,70 | 23,90 | 23,70 | 23,90 | 0,84% | - |
| 27.11.2025 | 23,50 | 23,70 | 23,50 | 23,70 | -1,25% | - |
| 26.11.2025 | 24,30 | 24,50 | 23,90 | 24,00 | 3,90% | - |
| 25.11.2025 | 23,10 | 23,30 | 23,10 | 23,10 | 1,76% | - |
| 24.11.2025 | 21,10 | 22,90 | 21,10 | 22,70 | 20,74% | - |
| 21.11.2025 | 19,40 | 19,40 | 18,80 | 18,80 | 1,90% | - |
| 20.11.2025 | 18,20 | 18,45 | 18,20 | 18,45 | 0,27% | - |
| 19.11.2025 | 18,40 | 18,65 | 18,35 | 18,40 | 1,38% | - |
| 18.11.2025 | 18,20 | 18,20 | 18,10 | 18,15 | -1,36% | - |
| 17.11.2025 | 18,35 | 18,40 | 18,35 | 18,40 | 2,51% | - |
| 14.11.2025 | 19,05 | 19,10 | 17,65 | 17,95 | -6,27% | - |
| 13.11.2025 | 19,50 | 19,60 | 19,00 | 19,15 | -3,04% | 23,00 |
| 12.11.2025 | 18,95 | 20,10 | 18,70 | 19,75 | 4,22% | - |
| 11.11.2025 | 17,10 | 19,05 | 16,85 | 18,95 | 10,50% | - |
| 10.11.2025 | 17,60 | 18,25 | 17,05 | 17,15 | -7,80% | - |
| 07.11.2025 | 18,55 | 18,60 | 18,40 | 18,60 | -24,08% | - |
| 06.11.2025 | 23,90 | 24,60 | 23,90 | 24,50 | 1,66% | - |
| 05.11.2025 | 23,70 | 24,40 | 23,10 | 24,10 | -0,41% | 20,00 |
| 04.11.2025 | 24,10 | 24,20 | 23,40 | 24,20 | 3,86% | - |