2,700€
-6,25%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 2,88 | 2,88 | 2,68 | 2,72 | -5,56% | - |
| 02.09.2025 | 2,83 | 2,94 | 2,81 | 2,88 | 1,77% | - |
| 01.09.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 0,35% | - |
| 29.08.2025 | 2,80 | 2,88 | 2,80 | 2,82 | 0,36% | 230,00 |
| 28.08.2025 | 2,88 | 2,88 | 2,78 | 2,81 | -2,43% | - |
| 27.08.2025 | 3,04 | 3,07 | 2,87 | 2,88 | -3,68% | 230,00 |
| 26.08.2025 | 2,70 | 3,00 | 2,68 | 2,99 | 9,93% | 1.250,00 |
| 25.08.2025 | 2,56 | 2,76 | 2,48 | 2,72 | 6,25% | 1.543,00 |
| 22.08.2025 | 2,47 | 2,56 | 2,46 | 2,56 | 4,07% | - |
| 21.08.2025 | 2,49 | 2,50 | 2,46 | 2,46 | -0,81% | - |
| 20.08.2025 | 2,40 | 2,50 | 2,38 | 2,48 | 2,90% | - |
| 19.08.2025 | 2,40 | 2,42 | 2,36 | 2,41 | -0,41% | - |
| 18.08.2025 | 2,35 | 2,44 | 2,35 | 2,42 | 2,54% | - |
| 15.08.2025 | 2,39 | 2,40 | 2,36 | 2,36 | -0,84% | - |
| 14.08.2025 | 2,43 | 2,46 | 2,36 | 2,38 | -1,65% | - |
| 13.08.2025 | 2,39 | 2,52 | 2,39 | 2,42 | 0,41% | - |
| 12.08.2025 | 2,41 | 2,48 | 2,36 | 2,41 | 0,84% | - |
| 11.08.2025 | 2,39 | 2,45 | 2,38 | 2,39 | 0,42% | - |
| 08.08.2025 | 2,36 | 2,38 | 2,28 | 2,38 | 0,85% | - |
| 07.08.2025 | 2,45 | 2,47 | 2,36 | 2,36 | -3,67% | - |
| 06.08.2025 | 2,64 | 2,73 | 2,37 | 2,45 | -7,89% | 2.000,00 |
| 05.08.2025 | 2,70 | 2,74 | 2,64 | 2,66 | -0,75% | - |
| 04.08.2025 | 2,61 | 2,72 | 2,61 | 2,68 | 2,29% | - |
| 01.08.2025 | 2,77 | 2,78 | 2,60 | 2,62 | -6,09% | - |
| 31.07.2025 | 2,80 | 2,86 | 2,78 | 2,79 | 0,36% | - |
| 30.07.2025 | 2,84 | 2,86 | 2,77 | 2,78 | -2,11% | 1.367,00 |
| 29.07.2025 | 2,90 | 2,95 | 2,80 | 2,84 | -1,39% | - |
| 28.07.2025 | 2,88 | 2,94 | 2,87 | 2,88 | 1,05% | - |
| 25.07.2025 | 2,84 | 2,88 | 2,82 | 2,85 | 1,06% | - |
| 24.07.2025 | 2,80 | 2,84 | 2,76 | 2,82 | 0,00% | - |
| 23.07.2025 | 3,00 | 3,00 | 2,81 | 2,82 | -4,08% | 4.249,00 |
| 22.07.2025 | 2,78 | 2,95 | 2,78 | 2,94 | 5,76% | 840,00 |
| 21.07.2025 | 2,76 | 2,82 | 2,75 | 2,78 | 0,72% | 1.444,00 |
| 18.07.2025 | 2,82 | 2,82 | 2,67 | 2,76 | -2,47% | - |
| 17.07.2025 | 2,74 | 2,85 | 2,74 | 2,83 | 3,28% | - |
| 16.07.2025 | 2,67 | 2,75 | 2,64 | 2,74 | 1,48% | - |
| 15.07.2025 | 2,62 | 2,72 | 2,62 | 2,70 | 3,05% | 1.513,00 |
| 14.07.2025 | 2,64 | 2,99 | 2,58 | 2,62 | -1,50% | 853,00 |
| 11.07.2025 | 2,62 | 2,70 | 2,60 | 2,66 | 2,31% | 1.762,00 |
| 10.07.2025 | 2,57 | 2,64 | 2,57 | 2,60 | 0,39% | - |
| 09.07.2025 | 2,59 | 2,65 | 2,56 | 2,59 | -0,38% | - |
| 08.07.2025 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | - |
| 07.07.2025 | 2,59 | 2,65 | 2,59 | 2,60 | 0,39% | - |
| 04.07.2025 | 2,59 | 2,61 | 2,59 | 2,59 | -1,15% | - |
| 03.07.2025 | 2,60 | 2,66 | 2,59 | 2,62 | 0,77% | - |
| 02.07.2025 | 2,56 | 2,64 | 2,56 | 2,60 | 1,56% | - |
| 01.07.2025 | 2,54 | 2,64 | 2,52 | 2,56 | 0,79% | - |
| 30.06.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -2,31% | - |
| 27.06.2025 | 2,59 | 2,62 | 2,56 | 2,60 | 0,78% | - |
| 26.06.2025 | 2,46 | 2,58 | 2,44 | 2,58 | 4,03% | - |
| 25.06.2025 | 2,58 | 2,59 | 2,48 | 2,48 | -4,62% | - |
| 24.06.2025 | 2,63 | 2,64 | 2,52 | 2,60 | -0,76% | - |
| 23.06.2025 | 2,60 | 2,65 | 2,60 | 2,62 | 0,00% | - |
| 20.06.2025 | 2,49 | 2,62 | 2,49 | 2,62 | 5,22% | - |
| 19.06.2025 | 2,50 | 2,51 | 2,48 | 2,49 | -1,97% | - |
| 18.06.2025 | 2,45 | 2,54 | 2,44 | 2,54 | 3,25% | - |
| 17.06.2025 | 2,48 | 2,58 | 2,45 | 2,46 | -0,81% | - |
| 16.06.2025 | 2,56 | 2,60 | 2,48 | 2,48 | -3,13% | - |
| 13.06.2025 | 2,51 | 2,60 | 2,47 | 2,56 | 0,79% | - |
| 12.06.2025 | 2,53 | 2,58 | 2,49 | 2,54 | 0,00% | - |
| 11.06.2025 | 2,62 | 2,67 | 2,52 | 2,54 | -3,05% | 1,00 |
| 10.06.2025 | 2,50 | 2,64 | 2,49 | 2,62 | 3,97% | - |
| 09.06.2025 | 2,53 | 2,57 | 2,50 | 2,52 | 0,00% | - |
| 06.06.2025 | 2,46 | 2,60 | 2,46 | 2,52 | 2,02% | - |
| 05.06.2025 | 2,54 | 2,55 | 2,44 | 2,47 | -3,52% | - |
| 04.06.2025 | 2,60 | 2,65 | 2,54 | 2,56 | -0,78% | - |
| 03.06.2025 | 2,48 | 2,62 | 2,48 | 2,58 | 4,03% | - |
| 02.06.2025 | 2,52 | 2,54 | 2,44 | 2,48 | -3,13% | - |
| 30.05.2025 | 2,51 | 2,66 | 2,48 | 2,56 | 4,07% | - |
| 29.05.2025 | 2,46 | 2,50 | 2,38 | 2,46 | -0,81% | - |
| 28.05.2025 | 2,45 | 2,50 | 2,40 | 2,48 | 1,64% | - |
| 27.05.2025 | 2,23 | 2,46 | 2,23 | 2,44 | 9,42% | - |
| 26.05.2025 | 2,23 | 2,26 | 2,23 | 2,23 | 0,90% | 32,00 |
| 23.05.2025 | 2,26 | 2,27 | 2,17 | 2,21 | -3,49% | - |
| 22.05.2025 | 2,25 | 2,34 | 2,21 | 2,29 | 2,23% | - |
| 21.05.2025 | 2,46 | 2,46 | 2,22 | 2,24 | -9,31% | 30,00 |
| 20.05.2025 | 2,33 | 2,50 | 2,33 | 2,47 | 6,47% | - |
| 19.05.2025 | 2,17 | 2,36 | 2,14 | 2,32 | 6,91% | - |
| 16.05.2025 | 2,20 | 2,24 | 2,17 | 2,17 | -2,25% | - |
| 15.05.2025 | 2,21 | 2,22 | 2,11 | 2,22 | -0,89% | - |
| 14.05.2025 | 2,37 | 2,43 | 2,24 | 2,24 | -6,28% | - |
| 13.05.2025 | 2,40 | 2,44 | 2,36 | 2,39 | -0,42% | - |
| 12.05.2025 | 2,26 | 2,48 | 2,26 | 2,40 | 8,11% | - |
| 09.05.2025 | 2,31 | 2,33 | 2,22 | 2,22 | -4,72% | 250,00 |
| 08.05.2025 | 2,48 | 2,58 | 2,14 | 2,33 | -5,28% | 750,00 |
| 07.05.2025 | 2,47 | 2,61 | 2,44 | 2,46 | -0,81% | - |
| 06.05.2025 | 2,51 | 2,52 | 2,46 | 2,48 | -2,36% | - |
| 05.05.2025 | 2,62 | 2,62 | 2,50 | 2,54 | -3,79% | - |
| 02.05.2025 | 2,59 | 2,68 | 2,58 | 2,64 | -0,38% | - |
| 30.04.2025 | 2,69 | 2,70 | 2,62 | 2,65 | -1,12% | - |
| 29.04.2025 | 2,67 | 2,70 | 2,64 | 2,68 | 0,75% | - |
| 28.04.2025 | 2,62 | 2,72 | 2,60 | 2,66 | 1,53% | - |
| 25.04.2025 | 2,68 | 2,68 | 2,58 | 2,62 | -1,50% | - |
| 24.04.2025 | 2,64 | 2,67 | 2,62 | 2,66 | 0,00% | - |
| 23.04.2025 | 2,63 | 2,72 | 2,62 | 2,66 | 2,31% | - |
| 22.04.2025 | 2,49 | 2,60 | 2,48 | 2,60 | -0,76% | - |
| 17.04.2025 | 2,59 | 2,64 | 2,53 | 2,62 | 2,34% | - |
| 16.04.2025 | 2,56 | 2,59 | 2,52 | 2,56 | -1,92% | - |
| 15.04.2025 | 2,64 | 2,68 | 2,60 | 2,61 | -1,14% | - |
| 14.04.2025 | 2,58 | 2,66 | 2,58 | 2,64 | 2,33% | - |