2,580€
-1,53%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 2,60 | 2,66 | 2,53 | 2,58 | -1,53% | - |
| 10.04.2025 | 2,88 | 2,89 | 2,56 | 2,62 | -9,03% | - |
| 09.04.2025 | 2,59 | 2,96 | 2,58 | 2,88 | 8,27% | - |
| 08.04.2025 | 2,78 | 2,85 | 2,62 | 2,66 | -3,62% | - |
| 07.04.2025 | 2,84 | 2,92 | 2,70 | 2,76 | -2,82% | - |
| 04.04.2025 | 2,92 | 2,92 | 2,78 | 2,84 | -2,74% | - |
| 03.04.2025 | 3,10 | 3,10 | 2,90 | 2,92 | -5,81% | - |
| 02.04.2025 | 3,08 | 3,12 | 3,03 | 3,10 | 0,65% | - |
| 01.04.2025 | 3,12 | 3,13 | 3,06 | 3,08 | -0,96% | - |
| 31.03.2025 | 3,16 | 3,18 | 3,08 | 3,11 | -1,89% | - |
| 28.03.2025 | 3,24 | 3,26 | 3,13 | 3,17 | -2,16% | - |
| 27.03.2025 | 3,15 | 3,25 | 3,12 | 3,24 | 2,53% | - |
| 26.03.2025 | 3,25 | 3,32 | 3,11 | 3,16 | -2,17% | - |
| 25.03.2025 | 3,38 | 3,40 | 3,21 | 3,23 | -4,72% | - |
| 24.03.2025 | 3,17 | 3,89 | 3,17 | 3,39 | 6,60% | - |
| 21.03.2025 | 3,27 | 3,27 | 3,15 | 3,18 | -2,45% | - |
| 20.03.2025 | 3,23 | 3,27 | 3,19 | 3,26 | 1,24% | - |
| 19.03.2025 | 3,16 | 3,23 | 3,11 | 3,22 | 1,58% | - |
| 18.03.2025 | 3,27 | 3,29 | 3,11 | 3,17 | -3,65% | - |
| 17.03.2025 | 3,22 | 3,33 | 3,16 | 3,29 | 1,54% | - |
| 14.03.2025 | 3,15 | 3,26 | 3,14 | 3,24 | 2,86% | - |
| 13.03.2025 | 3,17 | 3,25 | 3,09 | 3,15 | -1,25% | - |
| 12.03.2025 | 3,07 | 3,20 | 3,06 | 3,19 | 4,25% | - |
| 11.03.2025 | 3,13 | 3,16 | 3,06 | 3,06 | -1,61% | - |
| 10.03.2025 | 3,22 | 3,25 | 3,06 | 3,11 | -3,42% | - |
| 07.03.2025 | 3,08 | 3,23 | 3,02 | 3,22 | 5,23% | - |
| 06.03.2025 | 3,02 | 3,07 | 2,94 | 3,06 | 1,32% | - |
| 05.03.2025 | 3,18 | 3,20 | 2,95 | 3,02 | -4,43% | - |
| 04.03.2025 | 3,41 | 3,45 | 3,16 | 3,16 | -7,33% | - |
| 03.03.2025 | 3,50 | 3,53 | 3,36 | 3,41 | 1,49% | - |
| 28.02.2025 | 3,02 | 3,41 | 3,02 | 3,36 | 11,63% | 200,00 |
| 27.02.2025 | 2,87 | 3,13 | 2,77 | 3,01 | 3,79% | - |
| 26.02.2025 | 3,78 | 3,84 | 2,57 | 2,90 | -23,48% | - |
| 25.02.2025 | 3,82 | 3,84 | 3,69 | 3,79 | -0,79% | - |
| 24.02.2025 | 3,63 | 3,90 | 3,63 | 3,82 | 4,95% | - |
| 21.02.2025 | 3,70 | 3,94 | 3,62 | 3,64 | -1,36% | - |
| 20.02.2025 | 3,78 | 3,78 | 3,68 | 3,69 | -2,38% | - |
| 19.02.2025 | 3,80 | 3,82 | 3,73 | 3,78 | 0,00% | - |
| 18.02.2025 | 3,77 | 3,84 | 3,71 | 3,78 | 0,53% | - |
| 17.02.2025 | 3,75 | 3,77 | 3,74 | 3,76 | 0,53% | - |
| 14.02.2025 | 3,73 | 3,76 | 3,67 | 3,74 | 0,54% | - |
| 13.02.2025 | 3,61 | 3,72 | 3,58 | 3,72 | 3,33% | - |
| 12.02.2025 | 3,70 | 3,70 | 3,60 | 3,60 | -2,44% | - |
| 11.02.2025 | 3,76 | 3,76 | 3,66 | 3,69 | -1,34% | - |
| 10.02.2025 | 3,70 | 3,76 | 3,64 | 3,74 | 1,08% | - |
| 07.02.2025 | 3,78 | 3,80 | 3,64 | 3,70 | -1,60% | - |
| 06.02.2025 | 3,85 | 3,87 | 3,73 | 3,76 | -1,83% | - |
| 05.02.2025 | 3,87 | 3,90 | 3,82 | 3,83 | -0,78% | - |
| 04.02.2025 | 3,77 | 3,88 | 3,74 | 3,86 | 1,31% | - |
| 03.02.2025 | 3,82 | 3,92 | 3,79 | 3,81 | -1,55% | - |
| 31.01.2025 | 3,84 | 3,90 | 3,82 | 3,87 | 0,52% | - |
| 30.01.2025 | 3,74 | 3,91 | 3,72 | 3,85 | 2,67% | - |
| 29.01.2025 | 3,78 | 3,80 | 3,68 | 3,75 | 0,27% | - |
| 28.01.2025 | 3,94 | 3,97 | 3,74 | 3,74 | -5,08% | - |
| 27.01.2025 | 3,84 | 3,94 | 3,77 | 3,94 | 3,14% | - |
| 24.01.2025 | 3,84 | 3,89 | 3,78 | 3,82 | 0,00% | - |
| 23.01.2025 | 3,75 | 3,85 | 3,70 | 3,82 | 2,14% | - |
| 22.01.2025 | 3,76 | 3,82 | 3,67 | 3,74 | -0,53% | - |
| 21.01.2025 | 3,52 | 3,76 | 3,50 | 3,76 | 7,12% | - |
| 20.01.2025 | 3,55 | 3,55 | 3,51 | 3,51 | -1,40% | - |
| 17.01.2025 | 3,62 | 3,68 | 3,54 | 3,56 | -1,66% | - |
| 16.01.2025 | 3,66 | 3,70 | 3,62 | 3,62 | -0,55% | - |
| 15.01.2025 | 3,57 | 3,67 | 3,56 | 3,64 | 2,25% | - |
| 14.01.2025 | 3,62 | 3,68 | 3,51 | 3,56 | -1,66% | - |
| 13.01.2025 | 3,58 | 3,64 | 3,50 | 3,62 | 2,26% | - |
| 10.01.2025 | 3,60 | 3,60 | 3,51 | 3,54 | -1,39% | - |
| 09.01.2025 | 3,61 | 3,61 | 3,59 | 3,59 | -0,28% | - |
| 08.01.2025 | 3,65 | 3,69 | 3,54 | 3,60 | -1,64% | - |
| 07.01.2025 | 3,61 | 3,80 | 3,56 | 3,66 | 1,67% | - |
| 06.01.2025 | 3,58 | 3,69 | 3,53 | 3,60 | 0,56% | - |
| 03.01.2025 | 3,53 | 3,62 | 3,44 | 3,58 | 4,07% | - |
| 02.01.2025 | 3,47 | 3,55 | 3,44 | 3,44 | 0,29% | - |
| 30.12.2024 | 3,45 | 3,48 | 3,43 | 3,43 | -0,29% | - |
| 27.12.2024 | 3,48 | 3,56 | 3,42 | 3,44 | -1,43% | - |
| 23.12.2024 | 3,49 | 3,62 | 3,44 | 3,49 | 0,29% | - |
| 20.12.2024 | 3,66 | 3,68 | 3,46 | 3,48 | -5,43% | - |
| 19.12.2024 | 3,67 | 3,73 | 3,64 | 3,68 | 0,27% | - |
| 18.12.2024 | 3,69 | 3,79 | 3,62 | 3,67 | -1,08% | - |
| 17.12.2024 | 3,80 | 3,80 | 3,66 | 3,71 | -2,37% | - |
| 16.12.2024 | 3,72 | 3,94 | 3,71 | 3,80 | 1,60% | 180,00 |
| 13.12.2024 | 3,89 | 3,91 | 3,72 | 3,74 | -4,35% | - |
| 12.12.2024 | 3,94 | 3,94 | 3,76 | 3,91 | -0,51% | - |
| 11.12.2024 | 3,63 | 3,98 | 3,61 | 3,93 | 8,56% | - |
| 10.12.2024 | 3,75 | 3,77 | 3,60 | 3,62 | -3,98% | - |
| 09.12.2024 | 3,70 | 3,87 | 3,69 | 3,77 | 1,62% | - |
| 06.12.2024 | 3,64 | 3,80 | 3,61 | 3,71 | 1,92% | - |
| 05.12.2024 | 3,69 | 3,72 | 3,60 | 3,64 | -0,82% | - |
| 04.12.2024 | 3,65 | 3,71 | 3,57 | 3,67 | 0,00% | - |
| 03.12.2024 | 3,72 | 3,73 | 3,62 | 3,67 | -1,34% | - |
| 02.12.2024 | 3,59 | 3,82 | 3,59 | 3,72 | 3,33% | - |
| 29.11.2024 | 3,65 | 3,70 | 3,60 | 3,60 | -1,37% | - |
| 28.11.2024 | 3,63 | 3,65 | 3,63 | 3,65 | 0,00% | - |
| 27.11.2024 | 3,65 | 3,74 | 3,62 | 3,65 | -0,54% | - |
| 26.11.2024 | 3,75 | 3,91 | 3,66 | 3,67 | -2,65% | - |
| 25.11.2024 | 3,73 | 3,83 | 3,69 | 3,77 | 1,07% | - |
| 22.11.2024 | 3,69 | 3,78 | 3,68 | 3,73 | 1,08% | - |
| 21.11.2024 | 3,61 | 3,72 | 3,60 | 3,69 | 2,22% | - |
| 20.11.2024 | 3,65 | 3,69 | 3,58 | 3,61 | -1,10% | - |
| 19.11.2024 | 3,55 | 3,74 | 3,52 | 3,65 | 2,53% | - |
| 18.11.2024 | 3,67 | 3,76 | 3,54 | 3,56 | -2,73% | - |