2,130€
-1,84%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,19 | 2,21 | 2,15 | 2,17 | 0,00% | - |
| 11.12.2025 | 2,20 | 2,20 | 2,17 | 2,17 | 2,84% | - |
| 09.12.2025 | 2,12 | 2,12 | 2,11 | 2,11 | -0,94% | - |
| 08.12.2025 | 2,15 | 2,19 | 2,11 | 2,13 | -4,48% | - |
| 05.12.2025 | 2,21 | 2,23 | 2,21 | 2,23 | 3,72% | 3.000,00 |
| 03.12.2025 | 2,15 | 2,22 | 2,12 | 2,15 | 4,37% | - |
| 01.12.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,49% | - |
| 27.11.2025 | 2,06 | 2,06 | 2,05 | 2,05 | -2,84% | - |
| 26.11.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 1,93% | - |
| 25.11.2025 | 2,09 | 2,11 | 2,03 | 2,07 | 4,81% | - |
| 24.11.2025 | 1,97 | 1,98 | 1,97 | 1,98 | 7,34% | - |
| 21.11.2025 | 1,84 | 1,84 | 1,83 | 1,84 | -3,92% | - |
| 20.11.2025 | 1,91 | 1,92 | 1,91 | 1,92 | 4,64% | - |
| 19.11.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -5,18% | - |
| 18.11.2025 | 1,94 | 1,94 | 1,93 | 1,93 | -2,28% | - |
| 17.11.2025 | 2,02 | 2,02 | 1,96 | 1,98 | 2,07% | - |
| 14.11.2025 | 1,95 | 1,99 | 1,94 | 1,94 | -1,78% | 30,00 |
| 13.11.2025 | 2,15 | 2,15 | 1,96 | 1,97 | -3,43% | - |
| 11.11.2025 | 2,03 | 2,04 | 2,00 | 2,04 | 0,99% | - |
| 10.11.2025 | 2,07 | 2,11 | 2,02 | 2,02 | -4,72% | - |
| 07.11.2025 | 2,09 | 2,12 | 2,09 | 2,12 | -1,40% | - |
| 06.11.2025 | 2,23 | 2,23 | 2,06 | 2,15 | -4,44% | - |
| 05.11.2025 | 2,25 | 2,29 | 2,23 | 2,25 | -2,17% | - |
| 04.11.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,95% | - |
| 03.11.2025 | 2,38 | 2,38 | 2,37 | 2,37 | 2,16% | - |
| 31.10.2025 | 2,35 | 2,35 | 2,32 | 2,32 | -0,43% | - |
| 30.10.2025 | 2,40 | 2,44 | 2,32 | 2,33 | -6,05% | - |
| 29.10.2025 | 2,46 | 2,48 | 2,46 | 2,48 | -0,40% | - |
| 28.10.2025 | 2,49 | 2,54 | 2,46 | 2,49 | -2,35% | 100,00 |
| 27.10.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 2,82% | - |
| 24.10.2025 | 2,49 | 2,49 | 2,48 | 2,48 | 0,40% | - |
| 23.10.2025 | 2,46 | 2,47 | 2,46 | 2,47 | -3,52% | - |
| 22.10.2025 | 2,55 | 2,56 | 2,55 | 2,56 | 0,00% | - |
| 21.10.2025 | 2,62 | 2,65 | 2,56 | 2,56 | -1,54% | - |
| 20.10.2025 | 2,60 | 2,66 | 2,59 | 2,60 | -0,38% | - |
| 17.10.2025 | 2,63 | 2,66 | 2,56 | 2,61 | -0,38% | - |
| 16.10.2025 | 2,62 | 2,63 | 2,62 | 2,62 | 1,55% | - |
| 14.10.2025 | 2,61 | 2,61 | 2,58 | 2,58 | 0,78% | - |
| 13.10.2025 | 2,54 | 2,56 | 2,54 | 2,56 | -1,54% | - |
| 10.10.2025 | 2,70 | 2,73 | 2,58 | 2,60 | -6,47% | - |
| 09.10.2025 | 2,79 | 2,80 | 2,78 | 2,78 | 2,21% | - |
| 08.10.2025 | 2,71 | 2,73 | 2,71 | 2,72 | -0,37% | - |
| 07.10.2025 | 2,74 | 2,74 | 2,73 | 2,73 | 0,37% | - |
| 06.10.2025 | 2,71 | 2,72 | 2,71 | 2,72 | 1,49% | - |
| 02.10.2025 | 2,67 | 2,68 | 2,67 | 2,68 | -1,47% | - |
| 01.10.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 1,49% | - |
| 30.09.2025 | 2,72 | 2,74 | 2,67 | 2,68 | -1,47% | - |
| 29.09.2025 | 2,74 | 2,74 | 2,69 | 2,72 | -0,37% | - |
| 26.09.2025 | 2,74 | 2,74 | 2,73 | 2,73 | -1,44% | - |
| 25.09.2025 | 2,76 | 2,80 | 2,70 | 2,77 | -0,36% | - |
| 24.09.2025 | 2,78 | 2,82 | 2,78 | 2,78 | -3,14% | - |
| 23.09.2025 | 2,80 | 2,88 | 2,80 | 2,87 | 2,14% | - |
| 22.09.2025 | 2,89 | 2,90 | 2,81 | 2,81 | 0,36% | - |
| 19.09.2025 | 2,80 | 2,81 | 2,80 | 2,80 | 0,00% | - |
| 18.09.2025 | 2,76 | 2,80 | 2,76 | 2,80 | 0,00% | - |
| 17.09.2025 | 2,75 | 2,80 | 2,72 | 2,80 | 2,19% | - |
| 16.09.2025 | 2,76 | 2,76 | 2,74 | 2,74 | -3,52% | - |
| 15.09.2025 | 2,82 | 2,85 | 2,82 | 2,84 | 0,35% | - |
| 12.09.2025 | 2,84 | 2,84 | 2,83 | 2,83 | 1,43% | - |
| 11.09.2025 | 2,80 | 2,80 | 2,78 | 2,79 | -2,45% | - |
| 10.09.2025 | 2,87 | 2,87 | 2,86 | 2,86 | 1,42% | - |
| 09.09.2025 | 2,76 | 2,90 | 2,76 | 2,82 | 2,17% | - |
| 05.09.2025 | 2,72 | 2,78 | 2,69 | 2,76 | 2,22% | - |
| 04.09.2025 | 2,72 | 2,76 | 2,67 | 2,70 | 0,00% | - |
| 03.09.2025 | 2,89 | 2,90 | 2,68 | 2,70 | -6,25% | - |
| 02.09.2025 | 2,84 | 2,96 | 2,81 | 2,88 | 2,13% | - |
| 01.09.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -0,70% | - |
| 29.08.2025 | 2,83 | 2,88 | 2,80 | 2,84 | 0,71% | - |
| 28.08.2025 | 2,88 | 2,88 | 2,78 | 2,82 | -1,74% | - |
| 27.08.2025 | 3,03 | 3,07 | 2,86 | 2,87 | -4,33% | - |
| 26.08.2025 | 2,71 | 3,01 | 2,68 | 3,00 | 9,49% | - |
| 25.08.2025 | 2,56 | 2,76 | 2,48 | 2,74 | 7,87% | - |
| 22.08.2025 | 2,46 | 2,54 | 2,45 | 2,54 | 2,42% | - |
| 21.08.2025 | 2,49 | 2,50 | 2,46 | 2,48 | -0,80% | - |
| 20.08.2025 | 2,41 | 2,50 | 2,38 | 2,50 | 4,17% | - |
| 19.08.2025 | 2,41 | 2,46 | 2,36 | 2,40 | -0,83% | - |
| 18.08.2025 | 2,36 | 2,44 | 2,35 | 2,42 | 2,54% | - |
| 15.08.2025 | 2,38 | 2,44 | 2,36 | 2,36 | -0,84% | - |
| 14.08.2025 | 2,44 | 2,50 | 2,36 | 2,38 | -2,46% | - |
| 13.08.2025 | 2,41 | 2,52 | 2,39 | 2,44 | 1,67% | - |
| 12.08.2025 | 2,40 | 2,48 | 2,36 | 2,40 | 0,00% | - |
| 11.08.2025 | 2,40 | 2,50 | 2,38 | 2,40 | 0,00% | - |
| 08.08.2025 | 2,36 | 2,40 | 2,28 | 2,40 | 1,69% | - |
| 07.08.2025 | 2,45 | 2,47 | 2,36 | 2,36 | -4,07% | - |
| 06.08.2025 | 2,56 | 2,74 | 2,36 | 2,46 | -8,21% | - |
| 05.08.2025 | 2,71 | 2,74 | 2,64 | 2,68 | 0,00% | - |
| 04.08.2025 | 2,60 | 2,72 | 2,60 | 2,68 | 3,08% | - |
| 01.08.2025 | 2,80 | 2,80 | 2,60 | 2,60 | -7,14% | - |
| 31.07.2025 | 2,80 | 2,86 | 2,77 | 2,80 | 0,72% | - |
| 30.07.2025 | 2,83 | 2,88 | 2,77 | 2,78 | -1,42% | - |
| 29.07.2025 | 2,90 | 2,96 | 2,80 | 2,82 | -2,76% | - |
| 28.07.2025 | 2,87 | 2,96 | 2,86 | 2,90 | 1,40% | - |
| 25.07.2025 | 2,84 | 2,89 | 2,81 | 2,86 | 1,42% | - |
| 24.07.2025 | 2,80 | 2,84 | 2,76 | 2,82 | 0,00% | 200,00 |
| 23.07.2025 | 2,95 | 3,02 | 2,81 | 2,82 | -4,08% | - |
| 22.07.2025 | 2,80 | 2,96 | 2,78 | 2,94 | 5,76% | - |
| 21.07.2025 | 2,76 | 2,85 | 2,75 | 2,78 | 0,72% | - |
| 18.07.2025 | 2,83 | 2,84 | 2,67 | 2,76 | -2,47% | - |
| 17.07.2025 | 2,75 | 2,85 | 2,71 | 2,83 | 3,66% | - |
| 16.07.2025 | 2,69 | 2,76 | 2,64 | 2,73 | 1,87% | - |