2,945$
-6,51%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 3,05 | 3,05 | 2,86 | 2,95 | -6,51% | 722.780,00 |
| 09.04.2025 | 2,88 | 3,24 | 2,87 | 3,15 | 7,14% | 1.075.607,00 |
| 08.04.2025 | 3,09 | 3,10 | 2,86 | 2,94 | -2,00% | 1.172.217,00 |
| 07.04.2025 | 3,01 | 3,24 | 2,97 | 3,00 | -3,54% | 1.002.437,00 |
| 04.04.2025 | 3,11 | 3,16 | 3,05 | 3,11 | -3,42% | 793.830,00 |
| 03.04.2025 | 3,25 | 3,31 | 3,20 | 3,22 | -4,45% | 575.198,00 |
| 02.04.2025 | 3,27 | 3,38 | 3,27 | 3,37 | 1,51% | 327.027,00 |
| 01.04.2025 | 3,36 | 3,37 | 3,30 | 3,32 | -1,48% | 464.023,00 |
| 31.03.2025 | 3,35 | 3,40 | 3,33 | 3,37 | -1,75% | 1.695.018,00 |
| 28.03.2025 | 3,47 | 3,56 | 3,39 | 3,43 | -1,72% | 428.414,00 |
| 27.03.2025 | 3,37 | 3,51 | 3,36 | 3,49 | 2,95% | 494.583,00 |
| 26.03.2025 | 3,50 | 3,50 | 3,34 | 3,39 | -2,87% | 835.847,00 |
| 25.03.2025 | 3,61 | 3,64 | 3,47 | 3,49 | -4,64% | 763.935,00 |
| 24.03.2025 | 3,80 | 4,22 | 3,66 | 3,66 | 6,09% | 1.499.278,00 |
| 21.03.2025 | 3,47 | 3,47 | 3,40 | 3,45 | -2,54% | 968.439,00 |
| 20.03.2025 | 3,48 | 3,55 | 3,46 | 3,54 | 0,85% | 337.686,00 |
| 19.03.2025 | 3,45 | 3,52 | 3,45 | 3,51 | 1,45% | 411.782,00 |
| 18.03.2025 | 3,54 | 3,54 | 3,40 | 3,46 | -3,08% | 612.041,00 |
| 17.03.2025 | 3,50 | 3,64 | 3,42 | 3,57 | 1,71% | 499.705,00 |
| 14.03.2025 | 3,44 | 3,55 | 3,44 | 3,51 | 2,93% | 380.011,00 |
| 13.03.2025 | 3,53 | 3,53 | 3,36 | 3,41 | -2,01% | 559.267,00 |
| 12.03.2025 | 3,40 | 3,49 | 3,34 | 3,48 | 2,96% | 532.350,00 |
| 11.03.2025 | 3,40 | 3,45 | 3,35 | 3,38 | 0,60% | 936.231,00 |
| 10.03.2025 | 3,45 | 3,54 | 3,31 | 3,36 | -3,72% | 1.104.728,00 |
| 07.03.2025 | 3,31 | 3,51 | 3,28 | 3,49 | 5,44% | 799.390,00 |
| 06.03.2025 | 3,21 | 3,32 | 3,20 | 3,31 | 1,85% | 573.745,00 |
| 05.03.2025 | 3,37 | 3,40 | 3,18 | 3,25 | -3,56% | 668.043,00 |
| 04.03.2025 | 3,54 | 3,60 | 3,35 | 3,37 | -5,73% | 1.150.678,00 |
| 03.03.2025 | 3,58 | 3,71 | 3,55 | 3,58 | 2,44% | 1.153.332,00 |
| 28.02.2025 | 3,38 | 3,56 | 3,36 | 3,49 | 11,50% | 1.596.891,00 |
| 27.02.2025 | 3,08 | 3,28 | 3,05 | 3,13 | 2,29% | 1.549.898,00 |
| 26.02.2025 | 3,30 | 3,37 | 2,69 | 3,06 | -23,50% | 4.867.534,00 |
| 25.02.2025 | 3,99 | 4,01 | 3,89 | 4,00 | 0,25% | 749.616,00 |
| 24.02.2025 | 3,84 | 4,08 | 3,80 | 3,99 | 5,00% | 606.102,00 |
| 21.02.2025 | 3,94 | 3,94 | 3,80 | 3,80 | -2,06% | 1.283.764,00 |
| 20.02.2025 | 3,92 | 3,93 | 3,85 | 3,88 | -1,52% | 706.912,00 |
| 19.02.2025 | 3,94 | 3,96 | 3,90 | 3,94 | -0,51% | 504.336,00 |
| 18.02.2025 | 3,94 | 4,01 | 3,88 | 3,96 | 0,76% | 627.977,00 |
| 14.02.2025 | 3,92 | 3,95 | 3,86 | 3,93 | 1,03% | 356.731,00 |
| 13.02.2025 | 3,78 | 3,90 | 3,76 | 3,89 | 4,01% | 478.982,00 |
| 12.02.2025 | 3,79 | 3,82 | 3,73 | 3,74 | -2,09% | 592.232,00 |
| 11.02.2025 | 3,82 | 3,86 | 3,79 | 3,82 | -1,04% | 681.551,00 |
| 10.02.2025 | 3,83 | 3,89 | 3,75 | 3,86 | 1,05% | 643.487,00 |
| 07.02.2025 | 3,94 | 3,94 | 3,77 | 3,82 | -2,30% | 950.262,00 |
| 06.02.2025 | 3,98 | 3,99 | 3,88 | 3,91 | -2,01% | 686.709,00 |
| 05.02.2025 | 4,01 | 4,06 | 3,97 | 3,99 | -0,50% | 252.674,00 |
| 04.02.2025 | 3,89 | 4,03 | 3,87 | 4,01 | 2,56% | 387.526,00 |
| 03.02.2025 | 3,95 | 4,01 | 3,90 | 3,91 | -2,74% | 722.216,00 |
| 31.01.2025 | 3,98 | 4,06 | 3,95 | 4,02 | 0,75% | 866.943,00 |
| 30.01.2025 | 3,93 | 4,09 | 3,92 | 3,99 | 2,31% | 3.251.823,00 |
| 29.01.2025 | 3,89 | 3,95 | 3,82 | 3,90 | -0,26% | 706.865,00 |
| 28.01.2025 | 4,12 | 4,12 | 3,90 | 3,91 | -4,87% | 1.390.886,00 |
| 27.01.2025 | 4,00 | 4,14 | 3,99 | 4,11 | 2,49% | 770.072,00 |
| 24.01.2025 | 4,00 | 4,09 | 3,98 | 4,01 | 0,50% | 561.820,00 |
| 23.01.2025 | 3,88 | 4,01 | 3,86 | 3,99 | 2,57% | 597.146,00 |
| 22.01.2025 | 3,95 | 3,98 | 3,83 | 3,89 | -0,77% | 961.148,00 |
| 21.01.2025 | 3,64 | 3,93 | 3,64 | 3,92 | 7,40% | 843.337,00 |
| 17.01.2025 | 3,76 | 3,77 | 3,64 | 3,65 | -1,88% | 525.962,00 |
| 16.01.2025 | 3,73 | 3,80 | 3,72 | 3,72 | -1,06% | 723.937,00 |
| 15.01.2025 | 3,78 | 3,79 | 3,71 | 3,76 | 2,45% | 530.525,00 |
| 14.01.2025 | 3,72 | 3,78 | 3,61 | 3,67 | -0,81% | 1.313.722,00 |
| 13.01.2025 | 3,60 | 3,73 | 3,58 | 3,70 | 2,21% | 552.497,00 |
| 10.01.2025 | 3,67 | 3,68 | 3,58 | 3,62 | -2,43% | 980.287,00 |
| 08.01.2025 | 3,76 | 3,77 | 3,65 | 3,71 | -1,85% | 790.504,00 |
| 07.01.2025 | 3,81 | 3,95 | 3,73 | 3,78 | 1,07% | 992.937,00 |
| 06.01.2025 | 3,71 | 3,84 | 3,71 | 3,74 | 1,36% | 751.842,00 |
| 03.01.2025 | 3,54 | 3,72 | 3,54 | 3,69 | 4,24% | 895.329,00 |
| 02.01.2025 | 3,62 | 3,65 | 3,52 | 3,54 | -1,94% | 924.436,00 |
| 31.12.2024 | 3,60 | 3,73 | 3,60 | 3,61 | 0,84% | 528.071,00 |
| 30.12.2024 | 3,57 | 3,62 | 3,52 | 3,58 | -1,10% | 1.006.775,00 |
| 27.12.2024 | 3,65 | 3,69 | 3,57 | 3,62 | -0,55% | 821.799,00 |
| 26.12.2024 | 3,66 | 3,66 | 3,58 | 3,64 | -1,36% | 848.097,00 |
| 24.12.2024 | 3,64 | 3,70 | 3,58 | 3,69 | 1,93% | 654.498,00 |
| 23.12.2024 | 3,65 | 3,68 | 3,58 | 3,62 | -0,55% | 1.118.819,00 |
| 20.12.2024 | 3,70 | 3,83 | 3,61 | 3,64 | -3,96% | 2.232.069,00 |
| 19.12.2024 | 3,84 | 3,88 | 3,78 | 3,79 | 0,00% | 1.032.189,00 |
| 18.12.2024 | 3,91 | 3,96 | 3,76 | 3,79 | -2,07% | 1.030.149,00 |
| 17.12.2024 | 3,97 | 4,00 | 3,83 | 3,87 | -2,52% | 898.562,00 |
| 16.12.2024 | 3,92 | 4,14 | 3,90 | 3,97 | 1,53% | 639.548,00 |
| 13.12.2024 | 4,08 | 4,09 | 3,90 | 3,91 | -4,17% | 686.123,00 |
| 12.12.2024 | 4,07 | 4,12 | 3,94 | 4,08 | -0,73% | 744.973,00 |
| 11.12.2024 | 3,87 | 4,18 | 3,86 | 4,11 | 7,87% | 1.093.612,00 |
| 10.12.2024 | 3,94 | 3,95 | 3,78 | 3,81 | -3,79% | 1.252.860,00 |
| 09.12.2024 | 3,92 | 4,09 | 3,92 | 3,96 | 1,28% | 795.602,00 |
| 06.12.2024 | 3,87 | 4,01 | 3,85 | 3,91 | 1,82% | 773.232,00 |
| 05.12.2024 | 3,88 | 3,94 | 3,80 | 3,84 | -0,78% | 979.669,00 |
| 04.12.2024 | 3,83 | 3,89 | 3,75 | 3,87 | 1,04% | 1.565.379,00 |
| 03.12.2024 | 3,87 | 3,89 | 3,80 | 3,83 | -1,79% | 1.163.016,00 |
| 02.12.2024 | 3,88 | 4,01 | 3,82 | 3,90 | 2,63% | 928.394,00 |
| 29.11.2024 | 3,89 | 3,91 | 3,80 | 3,80 | -1,04% | 418.137,00 |
| 27.11.2024 | 3,86 | 3,93 | 3,82 | 3,84 | 0,26% | 1.342.633,00 |
| 26.11.2024 | 3,93 | 3,96 | 3,83 | 3,83 | -2,54% | 785.284,00 |
| 25.11.2024 | 3,90 | 4,03 | 3,89 | 3,93 | 1,29% | 793.003,00 |
| 22.11.2024 | 3,87 | 3,93 | 3,84 | 3,88 | 1,84% | 925.431,00 |
| 20.11.2024 | 3,84 | 3,89 | 3,77 | 3,81 | -1,30% | 701.997,00 |
| 19.11.2024 | 3,79 | 3,97 | 3,72 | 3,86 | 2,93% | 932.764,00 |
| 18.11.2024 | 3,86 | 3,91 | 3,75 | 3,75 | -2,60% | 745.580,00 |
| 15.11.2024 | 4,03 | 4,05 | 3,85 | 3,85 | -3,51% | 823.559,00 |
| 14.11.2024 | 4,03 | 4,08 | 3,99 | 3,99 | -1,48% | 642.514,00 |
| 13.11.2024 | 4,18 | 4,20 | 4,04 | 4,05 | -2,17% | 524.462,00 |