2,560€
0,79%
Echtzeit-Aktienkurs OraSure Technologies
Bid:
Ask:
Aktienkurse zur OraSure Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 2,63 | 2,65 | 2,53 | 2,58 | -1,53% | - |
| 10.04.2025 | 2,88 | 2,88 | 2,56 | 2,62 | -9,03% | - |
| 09.04.2025 | 2,61 | 2,96 | 2,58 | 2,88 | 8,27% | - |
| 08.04.2025 | 2,78 | 2,85 | 2,62 | 2,66 | -3,62% | - |
| 07.04.2025 | 2,75 | 2,94 | 2,70 | 2,76 | -3,16% | - |
| 04.04.2025 | 2,90 | 2,92 | 2,78 | 2,85 | -2,40% | - |
| 03.04.2025 | 3,01 | 3,02 | 2,90 | 2,92 | -5,81% | - |
| 02.04.2025 | 3,08 | 3,12 | 3,04 | 3,10 | 0,65% | - |
| 01.04.2025 | 3,11 | 3,12 | 3,06 | 3,08 | -0,96% | - |
| 31.03.2025 | 3,16 | 3,17 | 3,07 | 3,11 | -2,20% | 451,00 |
| 28.03.2025 | 3,23 | 3,25 | 3,13 | 3,18 | -1,85% | - |
| 27.03.2025 | 3,17 | 3,25 | 3,11 | 3,24 | 2,53% | - |
| 26.03.2025 | 3,26 | 3,26 | 3,11 | 3,16 | -2,77% | 134,00 |
| 25.03.2025 | 3,40 | 3,40 | 3,22 | 3,25 | -4,69% | - |
| 24.03.2025 | 3,19 | 3,89 | 3,19 | 3,41 | 6,90% | 1.274,00 |
| 21.03.2025 | 3,25 | 3,27 | 3,15 | 3,19 | -2,15% | - |
| 20.03.2025 | 3,23 | 3,27 | 3,18 | 3,26 | 0,93% | - |
| 19.03.2025 | 3,17 | 3,23 | 3,15 | 3,23 | 1,89% | - |
| 18.03.2025 | 3,26 | 3,28 | 3,11 | 3,17 | -3,35% | - |
| 17.03.2025 | 3,22 | 3,33 | 3,18 | 3,28 | 1,86% | - |
| 14.03.2025 | 3,16 | 3,26 | 3,10 | 3,22 | 2,22% | - |
| 13.03.2025 | 3,17 | 3,24 | 3,09 | 3,15 | -1,25% | - |
| 12.03.2025 | 3,11 | 3,20 | 3,07 | 3,19 | 2,90% | - |
| 11.03.2025 | 3,11 | 3,16 | 3,06 | 3,10 | -0,32% | - |
| 10.03.2025 | 3,21 | 3,26 | 3,06 | 3,11 | -3,42% | - |
| 07.03.2025 | 3,06 | 3,23 | 3,02 | 3,22 | 5,23% | - |
| 06.03.2025 | 3,00 | 3,07 | 2,95 | 3,06 | 1,66% | - |
| 05.03.2025 | 3,18 | 3,18 | 2,95 | 3,01 | -4,75% | 200,00 |
| 04.03.2025 | 3,40 | 3,41 | 3,16 | 3,16 | -6,78% | 1.108,00 |
| 03.03.2025 | 3,38 | 3,53 | 3,36 | 3,39 | 0,89% | - |
| 28.02.2025 | 3,02 | 3,41 | 3,02 | 3,36 | 12,00% | 2.572,00 |
| 27.02.2025 | 2,92 | 3,13 | 2,76 | 3,00 | 3,45% | 2,00 |
| 26.02.2025 | 3,83 | 3,84 | 2,57 | 2,90 | -23,68% | - |
| 25.02.2025 | 3,81 | 3,85 | 3,69 | 3,80 | -0,52% | - |
| 24.02.2025 | 3,63 | 3,89 | 3,63 | 3,82 | 4,95% | - |
| 21.02.2025 | 3,69 | 3,77 | 3,62 | 3,64 | -1,36% | 250,00 |
| 20.02.2025 | 3,77 | 3,78 | 3,68 | 3,69 | -1,86% | - |
| 19.02.2025 | 3,79 | 3,80 | 3,73 | 3,76 | 0,00% | - |
| 18.02.2025 | 3,77 | 3,84 | 3,71 | 3,76 | 0,27% | - |
| 17.02.2025 | 3,75 | 3,77 | 3,74 | 3,75 | 0,27% | - |
| 14.02.2025 | 3,73 | 3,75 | 3,67 | 3,74 | 0,54% | - |
| 13.02.2025 | 3,60 | 3,72 | 3,58 | 3,72 | 2,76% | - |
| 12.02.2025 | 3,68 | 3,70 | 3,60 | 3,62 | -1,63% | - |
| 11.02.2025 | 3,73 | 3,76 | 3,66 | 3,68 | -1,87% | 27,00 |
| 10.02.2025 | 3,71 | 3,76 | 3,64 | 3,75 | 1,35% | - |
| 07.02.2025 | 3,76 | 3,80 | 3,64 | 3,70 | -1,60% | - |