2,590€
-1,15%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,66 | 2,66 | 2,58 | 2,60 | -0,76% | - |
| 07.05.2026 | 2,54 | 2,66 | 2,54 | 2,62 | 3,97% | - |
| 06.05.2026 | 2,54 | 2,58 | 2,50 | 2,52 | -0,79% | - |
| 05.05.2026 | 2,52 | 2,58 | 2,50 | 2,54 | 1,60% | - |
| 04.05.2026 | 2,50 | 2,50 | 2,48 | 2,50 | -2,34% | 300,00 |
| 30.04.2026 | 2,50 | 2,58 | 2,50 | 2,56 | 2,40% | - |
| 29.04.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -1,57% | - |
| 28.04.2026 | 2,56 | 2,62 | 2,54 | 2,54 | 0,00% | - |
| 27.04.2026 | 2,54 | 2,54 | 2,48 | 2,54 | 0,00% | - |
| 24.04.2026 | 2,60 | 2,60 | 2,48 | 2,54 | -1,55% | - |
| 23.04.2026 | 2,64 | 2,64 | 2,58 | 2,58 | -2,27% | - |
| 22.04.2026 | 2,68 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 21.04.2026 | 2,70 | 2,70 | 2,66 | 2,68 | -0,74% | 200,00 |
| 20.04.2026 | 2,66 | 2,74 | 2,66 | 2,70 | 0,75% | - |
| 17.04.2026 | 2,72 | 2,74 | 2,68 | 2,68 | -0,74% | - |
| 16.04.2026 | 2,74 | 2,74 | 2,68 | 2,70 | -0,74% | - |
| 15.04.2026 | 2,70 | 2,72 | 2,68 | 2,72 | 0,74% | - |
| 14.04.2026 | 2,60 | 2,70 | 2,54 | 2,70 | 3,05% | - |
| 13.04.2026 | 2,50 | 2,62 | 2,48 | 2,62 | 4,80% | - |
| 10.04.2026 | 2,60 | 2,60 | 2,50 | 2,50 | -3,85% | - |
| 09.04.2026 | 2,62 | 2,62 | 2,56 | 2,60 | -0,76% | - |
| 08.04.2026 | 2,66 | 2,68 | 2,62 | 2,62 | 0,00% | - |
| 07.04.2026 | 2,66 | 2,66 | 2,58 | 2,62 | -1,50% | - |
| 02.04.2026 | 2,60 | 2,66 | 2,58 | 2,66 | 1,53% | - |
| 01.04.2026 | 2,58 | 2,64 | 2,54 | 2,62 | 1,55% | - |
| 31.03.2026 | 2,56 | 2,58 | 2,52 | 2,58 | 2,38% | - |
| 30.03.2026 | 2,60 | 2,60 | 2,52 | 2,52 | -1,56% | - |
| 27.03.2026 | 2,64 | 2,64 | 2,56 | 2,56 | -2,29% | - |
| 26.03.2026 | 2,68 | 2,68 | 2,62 | 2,62 | -2,24% | - |
| 25.03.2026 | 2,64 | 2,70 | 2,64 | 2,68 | 2,29% | - |
| 24.03.2026 | 2,70 | 2,70 | 2,56 | 2,62 | -2,24% | - |
| 23.03.2026 | 2,60 | 2,72 | 2,60 | 2,68 | 6,35% | 423,00 |
| 20.03.2026 | 2,50 | 2,54 | 2,48 | 2,52 | 0,80% | - |
| 19.03.2026 | 2,52 | 2,52 | 2,46 | 2,50 | 0,00% | - |
| 18.03.2026 | 2,58 | 2,58 | 2,44 | 2,50 | -2,34% | - |
| 17.03.2026 | 2,70 | 2,72 | 2,56 | 2,56 | -5,19% | 2.000,00 |
| 16.03.2026 | 2,60 | 2,70 | 2,60 | 2,70 | 4,65% | - |
| 13.03.2026 | 2,66 | 2,70 | 2,58 | 2,58 | -3,01% | - |
| 12.03.2026 | 2,72 | 2,72 | 2,66 | 2,66 | -2,21% | - |
| 11.03.2026 | 2,68 | 2,74 | 2,68 | 2,72 | 2,26% | - |
| 10.03.2026 | 2,74 | 2,74 | 2,66 | 2,66 | -2,21% | - |
| 09.03.2026 | 2,72 | 2,72 | 2,70 | 2,72 | 0,00% | - |
| 06.03.2026 | 2,56 | 2,72 | 2,56 | 2,72 | 7,09% | - |
| 05.03.2026 | 2,56 | 2,56 | 2,52 | 2,54 | -0,78% | - |
| 04.03.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 0,79% | - |
| 03.03.2026 | 2,50 | 2,60 | 2,46 | 2,54 | 1,60% | - |
| 02.03.2026 | 2,64 | 2,64 | 2,50 | 2,50 | -6,02% | - |
| 27.02.2026 | 2,58 | 2,68 | 2,58 | 2,66 | 3,10% | - |
| 26.02.2026 | 2,36 | 2,60 | 2,34 | 2,58 | 9,32% | - |
| 25.02.2026 | 2,38 | 2,38 | 2,32 | 2,36 | -0,84% | - |
| 24.02.2026 | 2,32 | 2,38 | 2,32 | 2,38 | 2,59% | - |
| 23.02.2026 | 2,30 | 2,34 | 2,28 | 2,32 | 0,00% | - |
| 20.02.2026 | 2,40 | 2,40 | 2,32 | 2,32 | -3,33% | - |
| 19.02.2026 | 2,40 | 2,40 | 2,36 | 2,40 | -0,83% | - |
| 18.02.2026 | 2,32 | 2,42 | 2,28 | 2,42 | 4,31% | - |
| 17.02.2026 | 2,30 | 2,32 | 2,26 | 2,32 | 0,87% | - |
| 16.02.2026 | 2,30 | 2,32 | 2,30 | 2,30 | 0,00% | - |
| 13.02.2026 | 2,34 | 2,38 | 2,30 | 2,30 | -1,71% | - |
| 12.02.2026 | 2,36 | 2,36 | 2,30 | 2,34 | -0,85% | - |
| 11.02.2026 | 2,34 | 2,40 | 2,30 | 2,36 | 0,85% | - |
| 10.02.2026 | 2,36 | 2,40 | 2,34 | 2,34 | 0,00% | - |
| 09.02.2026 | 2,28 | 2,34 | 2,24 | 2,34 | 2,63% | - |
| 06.02.2026 | 2,30 | 2,34 | 2,28 | 2,28 | 0,00% | - |
| 05.02.2026 | 2,44 | 2,44 | 2,28 | 2,28 | -6,56% | - |
| 04.02.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 03.02.2026 | 2,46 | 2,46 | 2,36 | 2,40 | -2,44% | - |
| 02.02.2026 | 2,32 | 2,48 | 2,32 | 2,46 | 6,03% | - |
| 30.01.2026 | 2,32 | 2,32 | 2,28 | 2,32 | 0,87% | - |
| 29.01.2026 | 2,24 | 2,30 | 2,24 | 2,30 | 2,68% | - |
| 28.01.2026 | 2,26 | 2,26 | 2,24 | 2,24 | 0,00% | - |
| 27.01.2026 | 2,26 | 2,30 | 2,18 | 2,24 | -1,75% | - |
| 26.01.2026 | 2,24 | 2,28 | 2,24 | 2,28 | 0,88% | - |
| 23.01.2026 | 2,30 | 2,30 | 2,24 | 2,26 | -1,74% | - |
| 22.01.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -3,36% | - |
| 21.01.2026 | 2,20 | 2,38 | 2,20 | 2,38 | 8,18% | - |
| 20.01.2026 | 2,26 | 2,28 | 2,20 | 2,20 | -3,51% | - |
| 19.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 16.01.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -2,54% | - |
| 15.01.2026 | 2,30 | 2,38 | 2,30 | 2,36 | 3,51% | - |
| 14.01.2026 | 2,22 | 2,28 | 2,20 | 2,28 | 2,70% | - |
| 13.01.2026 | 2,30 | 2,30 | 2,18 | 2,22 | -2,63% | - |
| 12.01.2026 | 2,24 | 2,28 | 2,20 | 2,28 | 1,79% | - |
| 09.01.2026 | 2,28 | 2,30 | 2,24 | 2,24 | -0,88% | - |
| 08.01.2026 | 2,14 | 2,26 | 2,14 | 2,26 | 6,60% | - |
| 07.01.2026 | 2,12 | 2,12 | 2,06 | 2,12 | 0,00% | - |
| 06.01.2026 | 2,10 | 2,12 | 2,08 | 2,12 | 0,95% | - |
| 05.01.2026 | 2,02 | 2,10 | 2,02 | 2,10 | 3,96% | - |
| 02.01.2026 | 2,04 | 2,06 | 2,02 | 2,02 | -1,94% | - |
| 30.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 29.12.2025 | 2,04 | 2,08 | 2,04 | 2,06 | 3,52% | - |
| 23.12.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -2,45% | - |
| 22.12.2025 | 2,04 | 2,08 | 2,02 | 2,04 | 0,00% | - |
| 19.12.2025 | 2,08 | 2,08 | 2,02 | 2,04 | -1,92% | - |
| 18.12.2025 | 2,08 | 2,12 | 2,08 | 2,08 | 0,00% | - |
| 17.12.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 0,97% | - |
| 16.12.2025 | 2,12 | 2,12 | 2,04 | 2,06 | -1,90% | - |
| 15.12.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,94% | - |
| 12.12.2025 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 11.12.2025 | 2,16 | 2,22 | 2,14 | 2,18 | 1,87% | - |
| 10.12.2025 | 2,12 | 2,14 | 2,08 | 2,14 | 0,94% | - |