3,920€
1,29%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 3,85 | 3,91 | 3,77 | 3,88 | 0,26% | - |
| 25.06.2026 | 3,83 | 3,87 | 3,81 | 3,87 | 3,48% | - |
| 24.06.2026 | 3,73 | 3,74 | 3,73 | 3,74 | 1,91% | - |
| 23.06.2026 | 3,63 | 3,75 | 3,61 | 3,67 | -0,81% | - |
| 22.06.2026 | 3,71 | 3,71 | 3,70 | 3,70 | 0,00% | - |
| 19.06.2026 | 3,70 | 3,72 | 3,66 | 3,70 | -6,33% | - |
| 18.06.2026 | 3,90 | 3,95 | 3,89 | 3,95 | 1,02% | - |
| 17.06.2026 | 3,72 | 3,95 | 3,70 | 3,91 | 8,31% | - |
| 16.06.2026 | 3,61 | 3,61 | 3,60 | 3,61 | -0,55% | - |
| 15.06.2026 | 3,58 | 3,63 | 3,58 | 3,63 | 0,55% | - |
| 12.06.2026 | 3,63 | 3,66 | 3,57 | 3,61 | 2,85% | - |
| 11.06.2026 | 3,49 | 3,62 | 3,49 | 3,51 | -3,57% | - |
| 10.06.2026 | 3,66 | 3,67 | 3,64 | 3,64 | 0,55% | - |
| 09.06.2026 | 3,60 | 3,62 | 3,59 | 3,62 | 0,84% | - |
| 05.06.2026 | 3,60 | 3,60 | 3,59 | 3,59 | 3,76% | - |
| 04.06.2026 | 3,40 | 3,46 | 3,35 | 3,46 | -1,14% | - |
| 02.06.2026 | 3,52 | 3,52 | 3,50 | 3,50 | -11,62% | - |
| 01.06.2026 | 3,76 | 3,96 | 3,69 | 3,96 | 8,79% | - |
| 29.05.2026 | 3,63 | 3,64 | 3,63 | 3,64 | 6,12% | - |
| 28.05.2026 | 3,41 | 3,43 | 3,41 | 3,43 | 0,29% | - |
| 27.05.2026 | 3,38 | 3,48 | 3,38 | 3,42 | 1,79% | - |
| 26.05.2026 | 3,37 | 3,47 | 3,28 | 3,36 | -0,30% | - |
| 25.05.2026 | 3,11 | 3,38 | 3,11 | 3,37 | 14,63% | - |
| 22.05.2026 | 2,83 | 2,94 | 2,82 | 2,94 | 11,36% | - |
| 21.05.2026 | 2,63 | 2,64 | 2,63 | 2,64 | -0,75% | - |
| 20.05.2026 | 2,66 | 2,66 | 2,65 | 2,66 | 3,91% | - |
| 19.05.2026 | 2,60 | 2,60 | 2,55 | 2,56 | 0,00% | - |
| 18.05.2026 | 2,59 | 2,59 | 2,56 | 2,56 | 1,59% | - |
| 15.05.2026 | 2,53 | 2,53 | 2,52 | 2,52 | -3,08% | - |
| 14.05.2026 | 2,59 | 2,60 | 2,59 | 2,60 | 0,78% | - |
| 13.05.2026 | 2,53 | 2,58 | 2,52 | 2,58 | 0,39% | - |
| 12.05.2026 | 2,56 | 2,57 | 2,56 | 2,57 | -1,15% | - |
| 11.05.2026 | 2,55 | 2,60 | 2,55 | 2,60 | -2,62% | - |
| 08.05.2026 | 2,68 | 2,68 | 2,67 | 2,67 | 4,71% | - |
| 06.05.2026 | 2,57 | 2,57 | 2,55 | 2,55 | 0,79% | - |
| 05.05.2026 | 2,51 | 2,53 | 2,51 | 2,53 | 0,40% | - |
| 04.05.2026 | 2,52 | 2,53 | 2,51 | 2,52 | -1,95% | - |
| 30.04.2026 | 2,53 | 2,57 | 2,51 | 2,57 | -0,39% | - |
| 29.04.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 0,00% | - |
| 28.04.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 1,18% | - |
| 27.04.2026 | 2,56 | 2,56 | 2,55 | 2,55 | -2,67% | - |
| 24.04.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -1,13% | - |
| 23.04.2026 | 2,67 | 2,67 | 2,65 | 2,65 | -0,38% | - |
| 22.04.2026 | 2,70 | 2,75 | 2,66 | 2,66 | -2,21% | - |
| 21.04.2026 | 2,71 | 2,72 | 2,71 | 2,72 | 1,87% | - |
| 20.04.2026 | 2,69 | 2,69 | 2,67 | 2,67 | -2,20% | - |
| 17.04.2026 | 2,72 | 2,73 | 2,72 | 2,73 | -0,36% | - |
| 16.04.2026 | 2,77 | 2,77 | 2,74 | 2,74 | 0,00% | - |
| 15.04.2026 | 2,72 | 2,75 | 2,70 | 2,74 | 4,58% | 1.300,00 |
| 14.04.2026 | 2,61 | 2,62 | 2,61 | 2,62 | 3,97% | - |
| 13.04.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 10.04.2026 | 2,62 | 2,62 | 2,48 | 2,52 | -4,55% | - |
| 09.04.2026 | 2,65 | 2,65 | 2,64 | 2,64 | 0,76% | - |
| 08.04.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -0,76% | - |
| 07.04.2026 | 2,67 | 2,69 | 2,60 | 2,64 | 1,15% | - |
| 02.04.2026 | 2,62 | 2,64 | 2,61 | 2,61 | 0,38% | - |
| 01.04.2026 | 2,61 | 2,61 | 2,60 | 2,60 | 1,56% | - |
| 31.03.2026 | 2,56 | 2,58 | 2,56 | 2,56 | 0,00% | - |
| 30.03.2026 | 2,61 | 2,64 | 2,52 | 2,56 | -4,12% | - |
| 27.03.2026 | 2,66 | 2,67 | 2,66 | 2,67 | -1,84% | - |
| 26.03.2026 | 2,70 | 2,73 | 2,68 | 2,72 | 1,12% | - |
| 25.03.2026 | 2,64 | 2,74 | 2,64 | 2,69 | -1,10% | - |
| 24.03.2026 | 2,65 | 2,72 | 2,65 | 2,72 | 1,87% | - |
| 23.03.2026 | 2,58 | 2,69 | 2,54 | 2,67 | 5,12% | - |
| 20.03.2026 | 2,54 | 2,58 | 2,48 | 2,54 | 0,00% | - |
| 19.03.2026 | 2,54 | 2,54 | 2,53 | 2,54 | 2,83% | - |
| 18.03.2026 | 2,58 | 2,60 | 2,42 | 2,47 | -6,44% | - |
| 17.03.2026 | 2,72 | 2,93 | 2,64 | 2,64 | 0,76% | - |
| 16.03.2026 | 2,61 | 2,62 | 2,61 | 2,62 | -2,96% | - |
| 13.03.2026 | 2,68 | 2,70 | 2,68 | 2,70 | -1,10% | - |
| 12.03.2026 | 2,75 | 2,75 | 2,73 | 2,73 | 1,49% | - |
| 11.03.2026 | 2,70 | 2,71 | 2,69 | 2,69 | -2,54% | - |
| 10.03.2026 | 2,75 | 2,76 | 2,75 | 2,76 | 0,36% | - |
| 09.03.2026 | 2,73 | 2,78 | 2,68 | 2,75 | 6,59% | - |
| 06.03.2026 | 2,57 | 2,58 | 2,57 | 2,58 | -0,39% | - |
| 05.03.2026 | 2,59 | 2,59 | 2,58 | 2,59 | 1,17% | - |
| 04.03.2026 | 2,57 | 2,57 | 2,55 | 2,56 | 0,79% | - |
| 03.03.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -4,51% | - |
| 02.03.2026 | 2,64 | 2,68 | 2,64 | 2,66 | 2,70% | - |
| 27.02.2026 | 2,60 | 2,60 | 2,59 | 2,59 | -0,38% | - |
| 26.02.2026 | 2,36 | 2,66 | 2,23 | 2,60 | 10,17% | - |
| 25.02.2026 | 2,39 | 2,41 | 2,35 | 2,36 | 1,29% | - |
| 24.02.2026 | 2,33 | 2,34 | 2,33 | 2,33 | -0,43% | - |
| 23.02.2026 | 2,31 | 2,35 | 2,27 | 2,34 | 0,43% | - |
| 20.02.2026 | 2,41 | 2,41 | 2,32 | 2,33 | -2,92% | - |
| 19.02.2026 | 2,42 | 2,43 | 2,38 | 2,40 | 3,45% | - |
| 18.02.2026 | 2,33 | 2,33 | 2,32 | 2,32 | 0,43% | - |
| 17.02.2026 | 2,33 | 2,33 | 2,31 | 2,31 | -0,43% | - |
| 16.02.2026 | 2,32 | 2,33 | 2,32 | 2,32 | -1,28% | - |
| 13.02.2026 | 2,36 | 2,36 | 2,35 | 2,35 | 0,43% | - |
| 12.02.2026 | 2,38 | 2,39 | 2,34 | 2,34 | -0,85% | - |
| 11.02.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -0,42% | - |
| 10.02.2026 | 2,37 | 2,39 | 2,37 | 2,37 | 0,00% | - |
| 09.02.2026 | 2,29 | 2,38 | 2,22 | 2,37 | 2,60% | - |
| 06.02.2026 | 2,34 | 2,34 | 2,31 | 2,31 | -0,43% | - |
| 05.02.2026 | 2,46 | 2,47 | 2,28 | 2,32 | -4,13% | - |
| 04.02.2026 | 2,51 | 2,51 | 2,42 | 2,42 | -2,02% | - |
| 03.02.2026 | 2,51 | 2,51 | 2,47 | 2,47 | 6,01% | - |
| 02.02.2026 | 2,36 | 2,36 | 2,33 | 2,33 | 0,43% | - |
| 30.01.2026 | 2,34 | 2,34 | 2,32 | 2,32 | 3,11% | - |