2,750€
3,38%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,74 | 2,76 | 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% | - |
| 11.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -8,39% | - |
| 10.04.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 10,00% | - |
| 09.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | - |
| 08.04.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 07.04.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -5,56% | - |
| 04.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
| 03.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -2,61% | - |
| 02.04.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 01.04.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 31.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 28.03.2025 | 3,22 | 3,22 | 3,18 | 3,18 | 1,27% | 1.000,00 |
| 27.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 26.03.2025 | 3,24 | 3,24 | 3,12 | 3,12 | -7,14% | 1.000,00 |
| 25.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 5,66% | - |
| 24.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
| 21.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 20.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 19.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 18.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
| 17.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,91% | - |
| 14.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 13.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,94% | - |
| 12.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 11.03.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | - |
| 10.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 5,26% | - |
| 07.03.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 06.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -5,70% | - |
| 05.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -6,51% | - |
| 04.03.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 03.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 12,00% | - |
| 28.02.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | - |
| 27.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -18,54% | - |
| 26.02.2025 | 3,56 | 3,56 | 3,56 | 3,56 | -5,82% | - |
| 25.02.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 5,00% | - |