43,480$
-2,29%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 44,60 | 45,07 | 42,92 | 43,48 | -2,29% | 548.750,00 |
| 05.09.2024 | 41,94 | 44,65 | 41,55 | 44,50 | 10,26% | 1.128.620,00 |
| 04.09.2024 | 40,67 | 41,26 | 40,08 | 40,36 | -1,51% | 509.749,00 |
| 03.09.2024 | 41,83 | 42,63 | 40,94 | 40,98 | -3,01% | 538.299,00 |
| 30.08.2024 | 43,77 | 44,21 | 42,16 | 42,25 | -3,05% | 592.699,00 |
| 29.08.2024 | 44,00 | 44,33 | 43,33 | 43,58 | -0,48% | 568.529,00 |
| 28.08.2024 | 44,25 | 44,46 | 43,06 | 43,79 | -1,22% | 582.051,00 |
| 27.08.2024 | 44,76 | 44,98 | 43,69 | 44,33 | -0,67% | 651.212,00 |
| 26.08.2024 | 45,05 | 45,32 | 44,22 | 44,63 | -0,84% | 433.713,00 |
| 23.08.2024 | 43,61 | 45,06 | 43,39 | 45,01 | 3,78% | 616.065,00 |
| 22.08.2024 | 43,67 | 43,70 | 42,65 | 43,37 | 0,02% | 484.044,00 |
| 21.08.2024 | 43,70 | 44,19 | 43,10 | 43,36 | -0,91% | 488.948,00 |
| 20.08.2024 | 44,72 | 44,90 | 43,62 | 43,76 | -2,65% | 573.287,00 |
| 19.08.2024 | 44,13 | 45,13 | 44,12 | 44,95 | 2,30% | 691.220,00 |
| 16.08.2024 | 44,46 | 44,75 | 43,93 | 43,94 | -1,59% | 769.570,00 |
| 15.08.2024 | 43,92 | 45,17 | 43,92 | 44,65 | 2,60% | 674.312,00 |
| 14.08.2024 | 43,32 | 43,72 | 41,90 | 43,52 | 0,55% | 1.241.699,00 |
| 13.08.2024 | 41,33 | 43,31 | 40,97 | 43,28 | 4,97% | 694.666,00 |
| 12.08.2024 | 41,67 | 41,90 | 40,93 | 41,23 | -0,94% | 724.759,00 |
| 09.08.2024 | 41,38 | 41,92 | 40,50 | 41,62 | 0,52% | 872.506,00 |
| 08.08.2024 | 39,20 | 41,61 | 38,98 | 41,41 | 4,58% | 787.452,00 |
| 07.08.2024 | 40,15 | 40,76 | 39,44 | 39,59 | -1,20% | 984.886,00 |
| 06.08.2024 | 40,27 | 41,04 | 39,40 | 40,07 | -1,38% | 878.751,00 |
| 05.08.2024 | 40,05 | 41,36 | 38,97 | 40,63 | -3,28% | 1.089.055,00 |
| 02.08.2024 | 40,78 | 43,01 | 39,83 | 42,01 | 0,02% | 1.509.352,00 |
| 01.08.2024 | 41,84 | 42,53 | 39,50 | 42,00 | 7,01% | 2.132.382,00 |
| 31.07.2024 | 39,47 | 39,83 | 38,25 | 39,25 | -1,36% | 1.738.669,00 |
| 30.07.2024 | 38,88 | 40,09 | 38,73 | 39,79 | 2,21% | 1.212.237,00 |
| 29.07.2024 | 38,36 | 39,12 | 38,10 | 38,93 | 0,05% | 1.407.773,00 |
| 26.07.2024 | 38,52 | 39,76 | 38,04 | 38,91 | 1,97% | 1.001.679,00 |
| 25.07.2024 | 38,04 | 39,47 | 38,04 | 38,16 | -0,61% | 7.744.118,00 |
| 24.07.2024 | 37,89 | 39,82 | 37,77 | 38,40 | 3,94% | 2.188.551,00 |
| 23.07.2024 | 35,50 | 37,09 | 35,13 | 36,94 | 4,41% | 1.114.751,00 |
| 22.07.2024 | 34,96 | 35,75 | 34,84 | 35,38 | 1,99% | 1.550.699,00 |
| 19.07.2024 | 32,93 | 34,83 | 32,93 | 34,69 | 4,49% | 900.434,00 |
| 18.07.2024 | 34,85 | 35,25 | 33,14 | 33,20 | -4,73% | 1.258.893,00 |
| 17.07.2024 | 34,03 | 35,10 | 33,89 | 34,85 | 2,05% | 731.655,00 |
| 16.07.2024 | 31,99 | 34,18 | 31,35 | 34,15 | 7,46% | 1.140.002,00 |
| 15.07.2024 | 32,15 | 32,36 | 31,32 | 31,78 | -1,88% | 1.061.679,00 |
| 12.07.2024 | 31,86 | 32,69 | 31,36 | 32,39 | 2,94% | 626.595,00 |
| 11.07.2024 | 30,26 | 32,05 | 30,10 | 31,47 | 5,02% | 1.066.693,00 |
| 10.07.2024 | 30,01 | 30,24 | 29,74 | 29,96 | -0,17% | 590.342,00 |
| 09.07.2024 | 30,33 | 30,41 | 29,83 | 30,01 | -1,15% | 619.136,00 |
| 08.07.2024 | 31,62 | 31,75 | 30,07 | 30,36 | -2,88% | 930.732,00 |
| 05.07.2024 | 30,96 | 31,37 | 30,61 | 31,26 | 0,81% | 911.807,00 |
| 03.07.2024 | 31,40 | 31,40 | 30,62 | 31,01 | -1,12% | 1.100.096,00 |
| 02.07.2024 | 31,68 | 31,68 | 30,87 | 31,36 | -0,85% | 1.153.325,00 |
| 01.07.2024 | 33,22 | 34,23 | 31,61 | 31,63 | -4,81% | 1.032.143,00 |
| 28.06.2024 | 33,56 | 33,57 | 32,71 | 33,23 | -0,89% | 598.430,00 |
| 27.06.2024 | 33,64 | 33,83 | 33,01 | 33,53 | -0,68% | 637.586,00 |
| 26.06.2024 | 32,67 | 33,78 | 32,47 | 33,76 | 2,61% | 995.974,00 |
| 25.06.2024 | 33,41 | 33,77 | 32,68 | 32,90 | -2,95% | 752.129,00 |
| 24.06.2024 | 35,33 | 35,39 | 33,86 | 33,90 | -3,72% | 1.019.820,00 |
| 21.06.2024 | 34,87 | 35,47 | 34,65 | 35,21 | 1,09% | 1.245.724,00 |
| 20.06.2024 | 35,26 | 35,41 | 34,28 | 34,83 | -2,19% | 784.090,00 |
| 18.06.2024 | 36,17 | 36,97 | 35,50 | 35,61 | -1,93% | 663.256,00 |
| 17.06.2024 | 36,11 | 36,59 | 35,40 | 36,31 | -0,38% | 1.074.204,00 |
| 14.06.2024 | 37,08 | 37,21 | 35,47 | 36,45 | -2,33% | 1.589.269,00 |
| 13.06.2024 | 39,54 | 39,95 | 36,68 | 37,32 | -6,68% | 1.880.425,00 |
| 12.06.2024 | 40,63 | 41,24 | 39,76 | 39,99 | -0,05% | 711.293,00 |
| 11.06.2024 | 41,07 | 41,12 | 39,89 | 40,01 | -2,65% | 843.900,00 |
| 10.06.2024 | 41,28 | 41,94 | 40,66 | 41,10 | -1,37% | 797.459,00 |
| 07.06.2024 | 42,11 | 42,43 | 41,62 | 41,67 | -2,14% | 584.714,00 |
| 06.06.2024 | 43,09 | 43,61 | 42,44 | 42,58 | -2,20% | 685.759,00 |
| 05.06.2024 | 43,25 | 43,72 | 42,93 | 43,54 | 0,65% | 412.478,00 |
| 04.06.2024 | 44,77 | 44,77 | 43,22 | 43,26 | -3,78% | 568.268,00 |
| 03.06.2024 | 44,20 | 45,47 | 43,88 | 44,96 | 1,74% | 465.702,00 |
| 31.05.2024 | 44,31 | 44,90 | 43,77 | 44,19 | -0,02% | 468.839,00 |
| 30.05.2024 | 43,74 | 44,80 | 43,74 | 44,20 | 1,12% | 701.259,00 |
| 29.05.2024 | 43,65 | 43,97 | 42,84 | 43,71 | -0,82% | 634.037,00 |
| 28.05.2024 | 42,40 | 44,17 | 41,56 | 44,07 | 3,94% | 640.847,00 |
| 24.05.2024 | 41,84 | 42,50 | 41,26 | 42,40 | 1,31% | 796.819,00 |
| 23.05.2024 | 42,61 | 42,61 | 41,45 | 41,85 | -1,76% | 763.612,00 |
| 22.05.2024 | 41,28 | 42,92 | 40,77 | 42,60 | 3,02% | 1.212.660,00 |
| 21.05.2024 | 42,03 | 42,27 | 41,08 | 41,35 | -2,45% | 1.186.379,00 |
| 20.05.2024 | 42,59 | 42,89 | 42,00 | 42,39 | -1,00% | 609.494,00 |
| 17.05.2024 | 43,94 | 44,10 | 42,24 | 42,82 | -2,66% | 672.309,00 |
| 16.05.2024 | 44,63 | 45,28 | 43,76 | 43,99 | -2,16% | 791.471,00 |
| 15.05.2024 | 45,15 | 46,38 | 44,85 | 44,96 | 1,77% | 929.041,00 |
| 14.05.2024 | 43,00 | 47,76 | 42,30 | 44,18 | 4,92% | 2.637.110,00 |
| 13.05.2024 | 42,72 | 43,13 | 42,07 | 42,11 | -1,17% | 675.075,00 |
| 10.05.2024 | 43,59 | 43,72 | 41,52 | 42,61 | -2,38% | 1.075.447,00 |
| 09.05.2024 | 42,65 | 44,86 | 41,23 | 43,65 | 2,27% | 1.121.425,00 |
| 08.05.2024 | 43,40 | 43,77 | 42,64 | 42,68 | -2,78% | 979.199,00 |
| 07.05.2024 | 43,43 | 44,29 | 42,90 | 43,90 | 1,15% | 778.185,00 |
| 06.05.2024 | 42,88 | 43,70 | 42,38 | 43,40 | 2,12% | 656.780,00 |
| 03.05.2024 | 42,92 | 43,29 | 41,87 | 42,50 | 0,73% | 894.018,00 |
| 02.05.2024 | 41,57 | 43,07 | 39,10 | 42,19 | 6,39% | 1.571.631,00 |
| 01.05.2024 | 40,34 | 40,62 | 39,45 | 39,66 | -2,21% | 756.799,00 |
| 30.04.2024 | 38,51 | 40,72 | 38,51 | 40,55 | 3,02% | 934.512,00 |
| 29.04.2024 | 39,82 | 41,27 | 39,17 | 39,36 | -0,71% | 794.050,00 |
| 26.04.2024 | 39,49 | 40,41 | 39,30 | 39,64 | -0,13% | 547.285,00 |
| 25.04.2024 | 40,75 | 40,75 | 38,91 | 39,69 | -2,77% | 913.570,00 |
| 24.04.2024 | 39,73 | 40,84 | 39,18 | 40,82 | 0,99% | 944.800,00 |
| 23.04.2024 | 38,98 | 40,82 | 38,98 | 40,42 | 3,43% | 1.088.073,00 |
| 22.04.2024 | 39,07 | 39,61 | 38,33 | 39,08 | -0,03% | 883.948,00 |
| 19.04.2024 | 38,19 | 39,47 | 37,78 | 39,09 | 2,17% | 939.064,00 |
| 18.04.2024 | 38,63 | 39,12 | 38,10 | 38,26 | -1,16% | 934.545,00 |
| 17.04.2024 | 40,35 | 40,35 | 38,68 | 38,71 | -3,89% | 632.161,00 |
| 16.04.2024 | 41,07 | 41,18 | 39,86 | 40,28 | -2,83% | 722.629,00 |