3,090$
0,98%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 3,14 | 3,18 | 3,05 | 3,09 | 0,98% | 269.862,00 |
| 07.04.2026 | 3,08 | 3,08 | 3,01 | 3,06 | -0,65% | 304.438,00 |
| 06.04.2026 | 3,07 | 3,13 | 3,06 | 3,08 | 0,00% | 601.425,00 |
| 02.04.2026 | 3,01 | 3,10 | 2,98 | 3,08 | 0,98% | 460.753,00 |
| 01.04.2026 | 2,83 | 3,11 | 2,83 | 3,05 | 1,33% | 301.222,00 |
| 31.03.2026 | 2,96 | 3,02 | 2,92 | 3,01 | 2,73% | 337.493,00 |
| 30.03.2026 | 2,99 | 2,99 | 2,90 | 2,93 | -2,33% | 402.951,00 |
| 27.03.2026 | 3,04 | 3,11 | 2,97 | 3,00 | -2,28% | 390.950,00 |
| 26.03.2026 | 3,15 | 3,15 | 3,05 | 3,07 | -2,23% | 238.310,00 |
| 25.03.2026 | 3,13 | 3,18 | 3,07 | 3,14 | 2,61% | 424.596,00 |
| 24.03.2026 | 3,20 | 3,26 | 2,99 | 3,06 | -0,65% | 1.082.263,00 |
| 23.03.2026 | 3,08 | 3,18 | 3,05 | 3,08 | 4,58% | 778.030,00 |
| 20.03.2026 | 2,91 | 2,98 | 2,86 | 2,95 | 1,20% | 1.193.542,00 |
| 19.03.2026 | 2,88 | 2,95 | 2,85 | 2,91 | 0,00% | 408.786,00 |
| 18.03.2026 | 2,97 | 2,97 | 2,78 | 2,91 | -2,35% | 754.563,00 |
| 17.03.2026 | 3,35 | 3,45 | 2,97 | 2,98 | -4,79% | 986.482,00 |
| 16.03.2026 | 2,94 | 3,15 | 2,94 | 3,13 | 5,21% | 429.124,00 |
| 13.03.2026 | 3,10 | 3,15 | 2,92 | 2,98 | -3,72% | 636.153,00 |
| 12.03.2026 | 3,14 | 3,18 | 3,02 | 3,09 | -2,83% | 454.360,00 |
| 11.03.2026 | 3,08 | 3,21 | 3,08 | 3,18 | 1,60% | 395.657,00 |
| 10.03.2026 | 3,15 | 3,20 | 3,10 | 3,13 | -2,19% | 409.686,00 |
| 09.03.2026 | 3,16 | 3,23 | 3,10 | 3,20 | 0,31% | 435.500,00 |
| 06.03.2026 | 2,88 | 3,21 | 2,88 | 3,19 | 6,69% | 646.666,00 |
| 05.03.2026 | 2,99 | 3,04 | 2,91 | 2,99 | -0,83% | 468.937,00 |
| 04.03.2026 | 3,02 | 3,08 | 2,96 | 3,02 | 1,17% | 347.946,00 |
| 03.03.2026 | 2,87 | 3,07 | 2,86 | 2,98 | 0,68% | 492.622,00 |
| 02.03.2026 | 3,12 | 3,17 | 2,92 | 2,96 | -6,03% | 817.694,00 |
| 27.02.2026 | 3,06 | 3,22 | 3,06 | 3,15 | 2,61% | 580.169,00 |
| 26.02.2026 | 2,51 | 3,14 | 2,51 | 3,07 | 10,04% | 1.047.516,00 |
| 25.02.2026 | 2,82 | 2,85 | 2,77 | 2,79 | -0,89% | 537.082,00 |
| 24.02.2026 | 2,75 | 2,83 | 2,75 | 2,82 | 2,36% | 359.962,00 |
| 20.02.2026 | 2,82 | 2,82 | 2,73 | 2,75 | -2,83% | 239.448,00 |
| 19.02.2026 | 2,80 | 2,85 | 2,79 | 2,83 | -0,88% | 381.184,00 |
| 18.02.2026 | 2,76 | 2,91 | 2,75 | 2,86 | 3,82% | 302.748,00 |
| 17.02.2026 | 2,76 | 2,79 | 2,68 | 2,75 | 0,00% | 388.009,00 |
| 13.02.2026 | 2,80 | 2,86 | 2,75 | 2,75 | -1,61% | 358.504,00 |
| 12.02.2026 | 2,80 | 2,86 | 2,72 | 2,80 | -0,71% | 481.546,00 |
| 11.02.2026 | 2,83 | 2,88 | 2,74 | 2,82 | -0,18% | 392.267,00 |
| 10.02.2026 | 2,80 | 2,90 | 2,77 | 2,82 | -0,35% | 259.883,00 |
| 09.02.2026 | 2,70 | 2,84 | 2,65 | 2,83 | 4,43% | 392.011,00 |
| 06.02.2026 | 2,77 | 2,81 | 2,70 | 2,71 | -0,91% | 453.299,00 |
| 05.02.2026 | 2,89 | 2,90 | 2,70 | 2,74 | -5,36% | 872.532,00 |
| 04.02.2026 | 2,88 | 2,94 | 2,86 | 2,89 | 0,70% | 401.053,00 |
| 03.02.2026 | 2,92 | 3,01 | 2,80 | 2,87 | -1,71% | 502.464,00 |
| 02.02.2026 | 2,78 | 2,97 | 2,72 | 2,92 | 4,47% | 792.760,00 |
| 30.01.2026 | 2,74 | 2,85 | 2,71 | 2,80 | 0,00% | 468.252,00 |
| 29.01.2026 | 2,71 | 2,81 | 2,65 | 2,80 | 3,52% | 659.760,00 |
| 28.01.2026 | 2,71 | 2,75 | 2,67 | 2,70 | -1,10% | 484.217,00 |
| 27.01.2026 | 2,70 | 2,79 | 2,70 | 2,73 | 0,74% | 435.942,00 |
| 26.01.2026 | 2,71 | 2,76 | 2,64 | 2,71 | -0,73% | 406.266,00 |
| 22.01.2026 | 2,81 | 2,81 | 2,72 | 2,73 | -1,44% | 391.473,00 |
| 21.01.2026 | 2,61 | 2,81 | 2,61 | 2,77 | 6,33% | 735.620,00 |
| 20.01.2026 | 2,62 | 2,71 | 2,59 | 2,61 | -3,16% | 418.096,00 |
| 16.01.2026 | 2,74 | 2,76 | 2,69 | 2,69 | -1,82% | 313.534,00 |
| 15.01.2026 | 2,67 | 2,81 | 2,67 | 2,74 | 1,67% | 749.732,00 |
| 14.01.2026 | 2,60 | 2,70 | 2,57 | 2,70 | 3,65% | 381.406,00 |
| 13.01.2026 | 2,69 | 2,69 | 2,55 | 2,60 | -3,35% | 455.004,00 |
| 12.01.2026 | 2,64 | 2,71 | 2,59 | 2,69 | 2,28% | 854.536,00 |
| 09.01.2026 | 2,67 | 2,68 | 2,62 | 2,63 | -1,13% | 213.497,00 |
| 08.01.2026 | 2,49 | 2,74 | 2,49 | 2,66 | 5,98% | 1.008.902,00 |
| 07.01.2026 | 2,49 | 2,52 | 2,43 | 2,51 | 1,21% | 650.713,00 |
| 06.01.2026 | 2,51 | 2,51 | 2,44 | 2,48 | 0,81% | 500.508,00 |
| 05.01.2026 | 2,38 | 2,49 | 2,38 | 2,46 | 3,36% | 672.867,00 |
| 02.01.2026 | 2,43 | 2,46 | 2,33 | 2,38 | -1,65% | 740.257,00 |
| 31.12.2025 | 2,47 | 2,47 | 2,37 | 2,42 | -2,02% | 946.692,00 |
| 30.12.2025 | 2,44 | 2,50 | 2,40 | 2,47 | 1,65% | 699.575,00 |
| 29.12.2025 | 2,42 | 2,46 | 2,42 | 2,43 | 0,41% | 604.452,00 |
| 26.12.2025 | 2,40 | 2,43 | 2,37 | 2,42 | -0,41% | 361.737,00 |
| 24.12.2025 | 2,37 | 2,46 | 2,37 | 2,43 | 2,53% | 379.218,00 |
| 23.12.2025 | 2,40 | 2,43 | 2,35 | 2,37 | -1,66% | 817.277,00 |
| 22.12.2025 | 2,40 | 2,49 | 2,35 | 2,41 | 0,00% | 911.049,00 |
| 19.12.2025 | 2,44 | 2,48 | 2,36 | 2,41 | -1,23% | 1.494.885,00 |
| 18.12.2025 | 2,47 | 2,53 | 2,44 | 2,44 | -0,81% | 470.349,00 |
| 17.12.2025 | 2,42 | 2,50 | 2,42 | 2,46 | 1,65% | 559.986,00 |
| 16.12.2025 | 2,50 | 2,51 | 2,41 | 2,42 | -3,01% | 599.751,00 |
| 15.12.2025 | 2,53 | 2,54 | 2,47 | 2,50 | 0,20% | 456.649,00 |
| 12.12.2025 | 2,58 | 2,58 | 2,49 | 2,49 | -3,11% | 391.485,00 |
| 11.12.2025 | 2,52 | 2,65 | 2,50 | 2,57 | 0,00% | 812.652,00 |
| 10.12.2025 | 2,45 | 2,59 | 2,42 | 2,57 | 4,05% | 879.452,00 |
| 09.12.2025 | 2,46 | 2,51 | 2,44 | 2,47 | 0,41% | 633.207,00 |
| 08.12.2025 | 2,49 | 2,52 | 2,45 | 2,46 | -1,20% | 502.642,00 |
| 05.12.2025 | 2,59 | 2,60 | 2,44 | 2,49 | -3,11% | 498.699,00 |
| 04.12.2025 | 2,55 | 2,59 | 2,51 | 2,57 | 0,78% | 788.612,00 |
| 03.12.2025 | 2,55 | 2,61 | 2,47 | 2,55 | 2,00% | 1.030.939,00 |
| 02.12.2025 | 2,41 | 2,51 | 2,38 | 2,50 | 3,31% | 656.687,00 |
| 01.12.2025 | 2,37 | 2,46 | 2,36 | 2,42 | 1,68% | 541.382,00 |
| 28.11.2025 | 2,40 | 2,45 | 2,33 | 2,38 | 0,00% | 183.912,00 |
| 26.11.2025 | 2,43 | 2,46 | 2,34 | 2,38 | -2,86% | 645.101,00 |
| 25.11.2025 | 2,43 | 2,47 | 2,34 | 2,45 | 1,66% | 729.534,00 |
| 24.11.2025 | 2,28 | 2,45 | 2,28 | 2,41 | 14,49% | 1.161.901,00 |
| 20.11.2025 | 2,22 | 2,24 | 2,10 | 2,11 | -3,66% | 1.142.990,00 |
| 19.11.2025 | 2,12 | 2,21 | 2,10 | 2,19 | 3,07% | 1.414.898,00 |
| 18.11.2025 | 2,27 | 2,34 | 2,11 | 2,12 | -5,99% | 878.440,00 |
| 17.11.2025 | 2,31 | 2,35 | 2,25 | 2,26 | -0,66% | 784.786,00 |
| 13.11.2025 | 2,47 | 2,49 | 2,27 | 2,27 | -8,10% | 729.403,00 |
| 12.11.2025 | 2,43 | 2,49 | 2,43 | 2,47 | 0,61% | 564.251,00 |
| 11.11.2025 | 2,32 | 2,51 | 2,31 | 2,46 | 5,36% | 522.256,00 |
| 10.11.2025 | 2,40 | 2,44 | 2,31 | 2,33 | -2,71% | 1.093.928,00 |
| 07.11.2025 | 2,39 | 2,43 | 2,36 | 2,40 | -0,21% | 474.417,00 |
| 06.11.2025 | 2,46 | 2,47 | 2,30 | 2,40 | -6,25% | 850.170,00 |