2,700€
-6,90%
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 | -6,21% | - |
| 02.09.2025 | 2,82 | 2,90 | 2,82 | 2,90 | 3,57% | 1.000,00 |
| 01.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 29.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 28.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -5,92% | - |
| 27.08.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 13,43% | 1.300,00 |
| 26.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | - |
| 25.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 22.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 21.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 4,20% | - |
| 20.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 18.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 15.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 14.08.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 1,68% | - |
| 13.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 12.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 1.110,00 |
| 11.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 08.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 07.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 06.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -4,48% | - |
| 05.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 04.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | - |
| 01.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 31.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 30.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 29.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 28.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 25.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 24.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -6,71% | - |
| 23.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 7,97% | - |
| 22.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 21.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 18.07.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 17.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 16.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 15.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | - |
| 14.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 11.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 10.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 09.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 08.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 07.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 04.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 03.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 02.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 01.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 30.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 27.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 5,74% | - |
| 26.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 25.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 24.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 23.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
| 20.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 19.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 17.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 16.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 13.06.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 3,17% | 1,00 |
| 12.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 11.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
| 10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 09.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 06.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 05.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 04.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,88% | - |
| 03.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 02.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 30.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 29.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 28.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 9,91% | - |
| 27.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 26.05.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 23.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 22.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -8,20% | - |
| 21.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | - |
| 20.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 8,41% | - |
| 19.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 16.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 15.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 14.05.2025 | 2,36 | 2,36 | 2,26 | 2,26 | -5,04% | 1.000,00 |
| 13.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 6,25% | - |
| 12.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 09.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 08.05.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -3,25% | 1.000,00 |
| 07.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 06.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
| 05.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 02.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
| 30.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 29.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 28.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 25.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 24.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 23.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
| 22.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 17.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
| 16.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 15.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 14.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |