12,663€
0,36%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 12,65 | 12,67 | 12,65 | 12,67 | 0,40% | - |
| 20.10.2026 | 11,38 | 12,88 | 11,36 | 12,62 | 8,61% | - |
| 19.10.2026 | 11,56 | 11,94 | 11,34 | 11,62 | 0,43% | - |
| 16.10.2026 | 12,37 | 12,49 | 11,57 | 11,57 | -7,46% | - |
| 15.10.2026 | 12,43 | 12,63 | 11,91 | 12,50 | -0,68% | - |
| 14.10.2026 | 12,59 | 13,17 | 12,38 | 12,59 | 1,78% | - |
| 13.10.2026 | 11,88 | 13,01 | 11,78 | 12,37 | 4,43% | - |
| 12.10.2026 | 11,88 | 12,10 | 11,71 | 11,84 | 0,45% | - |
| 09.10.2026 | 11,07 | 12,17 | 11,03 | 11,79 | 9,14% | - |
| 08.10.2026 | 10,99 | 10,99 | 10,51 | 10,80 | -0,89% | - |
| 07.10.2026 | 11,16 | 11,30 | 10,62 | 10,90 | -1,13% | - |
| 06.10.2026 | 10,89 | 11,61 | 10,74 | 11,02 | 0,87% | - |
| 05.10.2026 | 9,81 | 11,15 | 9,50 | 10,93 | 14,40% | - |
| 02.10.2026 | 9,23 | 9,92 | 9,23 | 9,55 | 2,90% | - |
| 01.10.2026 | 9,30 | 9,40 | 8,84 | 9,28 | 0,08% | - |
| 30.09.2026 | 9,34 | 9,46 | 9,11 | 9,28 | -0,73% | 1.000,00 |
| 29.09.2026 | 9,52 | 9,68 | 9,26 | 9,34 | -2,30% | - |
| 28.09.2026 | 9,60 | 9,76 | 9,42 | 9,56 | 1,29% | - |
| 25.09.2026 | 9,39 | 9,46 | 9,17 | 9,44 | -0,27% | - |
| 24.09.2026 | 9,08 | 9,60 | 9,03 | 9,47 | 3,80% | - |
| 23.09.2026 | 9,56 | 9,71 | 9,08 | 9,12 | -5,63% | - |
| 22.09.2026 | 9,45 | 9,75 | 9,45 | 9,67 | 1,27% | - |
| 21.09.2026 | 9,27 | 9,56 | 9,09 | 9,54 | 4,35% | - |
| 18.09.2026 | 9,66 | 9,69 | 9,07 | 9,15 | -6,06% | - |
| 17.09.2026 | 9,39 | 9,86 | 9,39 | 9,74 | 2,92% | - |
| 16.09.2026 | 9,21 | 9,73 | 9,18 | 9,46 | -0,17% | - |
| 15.09.2026 | 9,63 | 9,74 | 9,42 | 9,48 | -1,59% | - |
| 14.09.2026 | 10,16 | 10,32 | 9,63 | 9,63 | -6,74% | - |
| 11.09.2026 | 10,46 | 10,73 | 10,23 | 10,33 | -2,11% | - |
| 10.09.2026 | 10,87 | 10,94 | 10,39 | 10,55 | -5,45% | - |
| 09.09.2026 | 11,47 | 11,50 | 11,06 | 11,16 | -3,27% | - |
| 08.09.2026 | 11,92 | 12,04 | 11,33 | 11,53 | -3,61% | - |
| 07.09.2026 | 12,03 | 12,03 | 11,95 | 11,97 | -0,95% | - |
| 04.09.2026 | 11,98 | 12,31 | 11,68 | 12,08 | 2,13% | - |
| 03.09.2026 | 12,04 | 12,38 | 11,69 | 11,83 | -2,07% | - |
| 02.09.2026 | 11,86 | 12,32 | 11,67 | 12,08 | -1,59% | 20,00 |
| 01.09.2026 | 12,42 | 12,53 | 12,24 | 12,27 | -1,19% | - |
| 31.08.2026 | 12,68 | 12,70 | 12,31 | 12,42 | -3,23% | - |
| 28.08.2026 | 13,15 | 13,28 | 12,61 | 12,84 | -2,40% | - |
| 27.08.2026 | 12,79 | 13,28 | 12,74 | 13,15 | 3,06% | - |
| 26.08.2026 | 12,89 | 12,95 | 12,65 | 12,76 | 0,99% | - |
| 25.08.2026 | 12,42 | 12,69 | 12,40 | 12,64 | 1,61% | - |
| 24.08.2026 | 12,62 | 12,74 | 12,16 | 12,44 | -1,49% | 200,00 |
| 21.08.2026 | 12,72 | 13,27 | 12,09 | 12,62 | 1,22% | - |
| 20.08.2026 | 11,82 | 13,01 | 11,66 | 12,47 | 4,50% | - |
| 19.08.2026 | 11,75 | 12,24 | 11,51 | 11,93 | 4,05% | - |
| 18.08.2026 | 12,59 | 12,65 | 11,45 | 11,47 | -8,99% | - |
| 17.08.2026 | 12,36 | 12,68 | 12,15 | 12,60 | -3,72% | - |
| 14.08.2026 | 13,09 | 13,18 | 12,67 | 13,09 | -1,08% | - |
| 13.08.2026 | 12,68 | 13,23 | 12,46 | 13,23 | 2,70% | - |
| 12.08.2026 | 12,12 | 12,88 | 11,94 | 12,88 | 5,18% | - |
| 11.08.2026 | 11,91 | 12,26 | 11,51 | 12,25 | 2,99% | - |
| 10.08.2026 | 10,70 | 11,98 | 10,47 | 11,89 | 10,81% | - |
| 07.08.2026 | 10,93 | 11,85 | 9,89 | 10,73 | -24,67% | 139,00 |
| 06.08.2026 | 15,14 | 15,29 | 14,07 | 14,25 | -5,14% | - |
| 05.08.2026 | 15,29 | 15,37 | 14,82 | 15,02 | -0,66% | - |
| 04.08.2026 | 15,39 | 15,59 | 14,34 | 15,12 | -1,18% | - |
| 03.08.2026 | 14,62 | 15,61 | 14,61 | 15,30 | 5,74% | - |
| 31.07.2026 | 14,37 | 14,60 | 13,92 | 14,47 | 1,21% | - |
| 30.07.2026 | 14,39 | 14,59 | 14,14 | 14,30 | -2,71% | - |
| 29.07.2026 | 14,62 | 15,01 | 14,26 | 14,70 | 0,15% | - |
| 28.07.2026 | 14,80 | 15,40 | 14,61 | 14,67 | -1,31% | - |
| 27.07.2026 | 14,12 | 15,36 | 14,12 | 14,87 | 4,11% | - |
| 24.07.2026 | 14,57 | 14,80 | 14,12 | 14,28 | -1,99% | - |
| 23.07.2026 | 14,62 | 14,90 | 14,31 | 14,57 | 2,71% | - |
| 22.07.2026 | 14,40 | 14,62 | 14,06 | 14,19 | -2,14% | - |
| 21.07.2026 | 14,57 | 14,74 | 13,64 | 14,50 | -1,94% | - |
| 20.07.2026 | 15,49 | 15,49 | 14,74 | 14,78 | -2,97% | 40,00 |
| 17.07.2026 | 15,83 | 15,88 | 15,09 | 15,24 | -4,02% | - |
| 16.07.2026 | 15,90 | 16,57 | 15,67 | 15,87 | -0,61% | - |
| 15.07.2026 | 15,46 | 16,21 | 15,44 | 15,97 | 3,65% | - |
| 14.07.2026 | 15,72 | 15,78 | 15,03 | 15,41 | -2,14% | - |
| 13.07.2026 | 16,01 | 16,34 | 15,31 | 15,75 | -0,73% | - |
| 10.07.2026 | 15,26 | 16,23 | 15,06 | 15,86 | 4,12% | - |
| 09.07.2026 | 15,13 | 15,58 | 14,78 | 15,23 | 2,21% | 75,00 |
| 08.07.2026 | 14,93 | 14,98 | 13,68 | 14,90 | -1,13% | - |
| 07.07.2026 | 15,73 | 15,90 | 14,96 | 15,07 | -6,64% | - |
| 06.07.2026 | 16,06 | 16,38 | 15,67 | 16,15 | 1,16% | - |
| 03.07.2026 | 15,96 | 15,98 | 15,96 | 15,96 | 0,47% | - |
| 02.07.2026 | 15,98 | 16,32 | 15,61 | 15,89 | -2,05% | - |
| 01.07.2026 | 15,33 | 16,82 | 15,30 | 16,22 | 8,08% | - |
| 30.06.2026 | 16,21 | 16,23 | 14,86 | 15,01 | -8,00% | - |
| 29.06.2026 | 12,11 | 16,68 | 12,11 | 16,31 | 34,52% | - |
| 26.06.2026 | 11,89 | 12,39 | 11,78 | 12,13 | 2,21% | - |
| 25.06.2026 | 10,76 | 12,10 | 10,73 | 11,86 | 9,86% | - |
| 24.06.2026 | 10,48 | 11,17 | 10,42 | 10,80 | 0,09% | - |
| 23.06.2026 | 10,82 | 10,96 | 10,61 | 10,79 | -4,81% | - |
| 22.06.2026 | 11,90 | 11,99 | 11,05 | 11,33 | -4,77% | - |
| 19.06.2026 | 11,91 | 11,94 | 11,89 | 11,90 | 1,08% | - |
| 18.06.2026 | 11,42 | 11,84 | 11,42 | 11,77 | 0,92% | - |
| 17.06.2026 | 12,17 | 12,39 | 11,59 | 11,67 | -6,53% | - |
| 16.06.2026 | 12,60 | 12,89 | 12,32 | 12,48 | 0,81% | - |
| 15.06.2026 | 12,22 | 12,58 | 12,04 | 12,38 | 0,73% | - |
| 12.06.2026 | 12,17 | 12,53 | 12,05 | 12,29 | 3,54% | 140,00 |
| 11.06.2026 | 11,69 | 11,90 | 11,20 | 11,87 | 1,09% | - |
| 10.06.2026 | 12,08 | 12,25 | 11,67 | 11,74 | -3,09% | - |
| 09.06.2026 | 12,54 | 13,06 | 11,85 | 12,12 | -4,32% | - |
| 08.06.2026 | 12,41 | 12,75 | 12,19 | 12,67 | 4,15% | - |
| 05.06.2026 | 13,05 | 13,35 | 11,91 | 12,16 | -8,45% | - |
| 04.06.2026 | 11,73 | 13,31 | 11,69 | 13,28 | 9,52% | - |