11,160€
-2,21%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 11,21 | 11,23 | 11,21 | 11,23 | -1,60% | - |
| 28.05.2026 | 10,60 | 11,64 | 10,47 | 11,41 | 10,99% | 1,00 |
| 27.05.2026 | 10,31 | 10,76 | 10,17 | 10,28 | -3,02% | - |
| 26.05.2026 | 10,29 | 10,64 | 10,07 | 10,60 | 3,24% | - |
| 25.05.2026 | 10,23 | 10,27 | 10,23 | 10,27 | -1,51% | - |
| 22.05.2026 | 10,65 | 10,96 | 10,30 | 10,43 | -1,79% | - |
| 21.05.2026 | 10,25 | 10,75 | 9,92 | 10,62 | 4,76% | 120,00 |
| 20.05.2026 | 9,81 | 10,27 | 9,59 | 10,14 | 5,52% | - |
| 19.05.2026 | 9,37 | 9,73 | 9,22 | 9,61 | 6,40% | - |
| 18.05.2026 | 8,94 | 9,26 | 8,82 | 9,03 | -1,06% | 200,00 |
| 15.05.2026 | 9,76 | 9,84 | 9,10 | 9,12 | -3,79% | - |
| 14.05.2026 | 9,44 | 9,69 | 9,39 | 9,48 | -0,90% | - |
| 13.05.2026 | 9,46 | 9,66 | 9,23 | 9,57 | 3,89% | - |
| 12.05.2026 | 8,59 | 9,35 | 8,45 | 9,21 | 0,49% | - |
| 11.05.2026 | 9,18 | 9,19 | 9,17 | 9,17 | 0,12% | - |
| 08.05.2026 | 9,18 | 9,57 | 8,87 | 9,16 | -3,29% | - |
| 07.05.2026 | 9,34 | 9,78 | 8,94 | 9,47 | 0,15% | 222,00 |
| 06.05.2026 | 9,93 | 10,02 | 8,71 | 9,45 | -4,91% | 400,00 |
| 05.05.2026 | 10,62 | 10,86 | 9,91 | 9,94 | -5,27% | - |
| 04.05.2026 | 10,78 | 10,95 | 10,16 | 10,49 | 1,11% | 250,00 |
| 30.04.2026 | 9,84 | 10,41 | 9,78 | 10,38 | 7,47% | - |
| 29.04.2026 | 10,29 | 10,30 | 9,60 | 9,66 | -5,22% | - |
| 28.04.2026 | 10,54 | 10,57 | 10,03 | 10,19 | -3,71% | - |
| 27.04.2026 | 9,89 | 10,65 | 9,80 | 10,58 | 8,64% | 750,00 |
| 24.04.2026 | 9,62 | 9,93 | 9,55 | 9,74 | 2,36% | - |
| 23.04.2026 | 10,17 | 10,24 | 9,31 | 9,51 | -7,38% | - |
| 22.04.2026 | 10,28 | 10,47 | 10,10 | 10,27 | 0,88% | 270,00 |
| 21.04.2026 | 10,94 | 11,42 | 9,99 | 10,18 | -6,54% | - |
| 20.04.2026 | 10,67 | 11,33 | 10,50 | 10,90 | 1,70% | 6.550,00 |
| 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 | 2,79% | 600,00 |
| 01.04.2026 | 14,25 | 15,05 | 14,20 | 14,35 | 3,61% | - |
| 31.03.2026 | 12,95 | 13,85 | 12,95 | 13,85 | 3,75% | - |
| 30.03.2026 | 12,85 | 13,45 | 12,85 | 13,35 | 3,89% | - |
| 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 | 0,30% | - |
| 17.03.2026 | 15,25 | 17,05 | 15,15 | 16,60 | 10,30% | - |
| 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 | -23,25% | - |
| 11.02.2026 | 24,50 | 24,80 | 23,10 | 24,30 | -0,82% | - |
| 10.02.2026 | 24,50 | 25,50 | 24,50 | 24,50 | 0,00% | - |
| 09.02.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 06.02.2026 | 24,30 | 24,90 | 24,10 | 24,70 | 0,00% | - |
| 05.02.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 0,00% | - |
| 04.02.2026 | 23,70 | 25,10 | 23,70 | 24,70 | 4,22% | - |
| 03.02.2026 | 23,50 | 24,50 | 23,40 | 23,70 | 4,41% | - |
| 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 | 0,68% | - |
| 14.01.2026 | 28,50 | 29,50 | 28,30 | 29,50 | 3,51% | - |
| 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% | - |