3,540€
2,31%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 3,28 | 3,46 | 3,26 | 3,46 | 5,49% | - |
| 22.07.2026 | 3,42 | 3,50 | 3,28 | 3,28 | 0,00% | 1.000,00 |
| 21.07.2026 | 3,36 | 3,36 | 3,24 | 3,28 | -1,80% | - |
| 20.07.2026 | 3,36 | 3,36 | 3,28 | 3,34 | 0,00% | - |
| 17.07.2026 | 3,42 | 3,42 | 3,30 | 3,34 | -2,34% | - |
| 16.07.2026 | 3,68 | 3,68 | 3,42 | 3,42 | -6,56% | - |
| 15.07.2026 | 3,70 | 3,70 | 3,64 | 3,66 | -0,54% | - |
| 14.07.2026 | 3,74 | 3,74 | 3,68 | 3,68 | -1,08% | - |
| 13.07.2026 | 3,72 | 3,72 | 3,62 | 3,72 | 0,54% | - |
| 10.07.2026 | 3,72 | 3,72 | 3,62 | 3,70 | 0,54% | - |
| 09.07.2026 | 3,70 | 3,74 | 3,62 | 3,68 | 0,00% | - |
| 08.07.2026 | 3,74 | 3,74 | 3,64 | 3,68 | -1,08% | - |
| 07.07.2026 | 3,80 | 3,80 | 3,70 | 3,72 | -1,59% | - |
| 06.07.2026 | 3,80 | 4,00 | 3,78 | 3,78 | 0,53% | 500,00 |
| 03.07.2026 | 3,78 | 3,78 | 3,74 | 3,76 | 0,00% | - |
| 02.07.2026 | 3,76 | 3,80 | 3,74 | 3,76 | -0,53% | - |
| 01.07.2026 | 3,86 | 3,88 | 3,78 | 3,78 | -1,56% | - |
| 30.06.2026 | 3,92 | 3,92 | 3,72 | 3,84 | -1,03% | 410,00 |
| 29.06.2026 | 3,90 | 3,90 | 3,82 | 3,88 | 2,65% | - |
| 26.06.2026 | 3,84 | 3,84 | 3,78 | 3,78 | -0,53% | - |
| 25.06.2026 | 3,80 | 3,80 | 3,78 | 3,80 | 1,06% | - |
| 24.06.2026 | 3,70 | 3,76 | 3,70 | 3,76 | 2,17% | - |
| 23.06.2026 | 3,60 | 3,68 | 3,60 | 3,68 | 3,95% | - |
| 22.06.2026 | 3,68 | 3,68 | 3,54 | 3,54 | -2,75% | - |
| 19.06.2026 | 3,68 | 3,68 | 3,64 | 3,64 | 0,00% | - |
| 18.06.2026 | 3,86 | 3,86 | 3,64 | 3,64 | -4,71% | - |
| 17.06.2026 | 3,70 | 3,84 | 3,70 | 3,82 | 4,95% | - |
| 16.06.2026 | 3,58 | 3,64 | 3,46 | 3,64 | 2,25% | - |
| 15.06.2026 | 3,60 | 3,60 | 3,48 | 3,56 | 0,00% | - |
| 12.06.2026 | 3,60 | 3,60 | 3,54 | 3,56 | -0,56% | - |
| 11.06.2026 | 3,48 | 3,62 | 3,48 | 3,58 | 3,47% | - |
| 10.06.2026 | 3,64 | 3,64 | 3,46 | 3,46 | -3,89% | - |
| 09.06.2026 | 3,58 | 3,60 | 3,54 | 3,60 | 1,69% | - |
| 08.06.2026 | 3,46 | 3,56 | 3,46 | 3,54 | 2,31% | - |
| 05.06.2026 | 3,56 | 3,56 | 3,44 | 3,46 | -1,14% | - |
| 04.06.2026 | 3,38 | 3,52 | 3,38 | 3,50 | 4,17% | - |
| 03.06.2026 | 3,42 | 3,42 | 3,36 | 3,36 | -1,75% | - |
| 02.06.2026 | 3,48 | 3,50 | 3,42 | 3,42 | -1,72% | - |
| 01.06.2026 | 3,76 | 3,76 | 3,46 | 3,48 | -4,40% | 2.970,00 |
| 29.05.2026 | 3,60 | 3,64 | 3,60 | 3,64 | 1,68% | - |
| 28.05.2026 | 3,40 | 3,58 | 3,32 | 3,58 | 4,07% | - |
| 27.05.2026 | 3,36 | 3,50 | 3,36 | 3,44 | 4,24% | - |
| 26.05.2026 | 3,34 | 3,34 | 3,16 | 3,30 | 1,23% | - |
| 25.05.2026 | 3,16 | 3,38 | 3,08 | 3,26 | 5,84% | 1.500,00 |
| 22.05.2026 | 2,82 | 3,08 | 2,82 | 3,08 | 10,00% | - |
| 21.05.2026 | 2,60 | 2,80 | 2,60 | 2,80 | 6,87% | - |
| 20.05.2026 | 2,64 | 2,64 | 2,62 | 2,62 | 0,00% | - |
| 19.05.2026 | 2,56 | 2,62 | 2,56 | 2,62 | 0,77% | - |
| 18.05.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 2,36% | 1.000,00 |
| 15.05.2026 | 2,52 | 2,68 | 2,52 | 2,54 | 1,60% | - |
| 14.05.2026 | 2,58 | 2,58 | 2,50 | 2,50 | -2,34% | - |
| 13.05.2026 | 2,52 | 2,56 | 2,52 | 2,56 | 4,07% | - |
| 12.05.2026 | 2,54 | 2,54 | 2,46 | 2,46 | -3,15% | - |
| 11.05.2026 | 2,58 | 2,58 | 2,52 | 2,54 | -2,31% | - |
| 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% | - |