2,550€
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.01.2026 | 2,26 | 2,27 | 2,25 | 2,25 | -0,88% | - |
| 28.01.2026 | 2,29 | 2,29 | 2,27 | 2,27 | -2,58% | - |
| 27.01.2026 | 2,28 | 2,33 | 2,24 | 2,33 | 3,56% | - |
| 26.01.2026 | 2,27 | 2,27 | 2,25 | 2,25 | -0,44% | - |
| 23.01.2026 | 2,32 | 2,35 | 2,24 | 2,26 | -5,04% | - |
| 22.01.2026 | 2,37 | 2,38 | 2,37 | 2,38 | 7,69% | - |
| 21.01.2026 | 2,23 | 2,23 | 2,21 | 2,21 | -1,34% | - |
| 20.01.2026 | 2,30 | 2,30 | 2,22 | 2,24 | -2,18% | - |
| 19.01.2026 | 2,30 | 2,30 | 2,29 | 2,29 | -4,18% | - |
| 16.01.2026 | 2,37 | 2,41 | 2,36 | 2,39 | 2,58% | - |
| 15.01.2026 | 2,31 | 2,33 | 2,31 | 2,33 | 0,43% | - |
| 14.01.2026 | 2,23 | 2,32 | 2,20 | 2,32 | 0,43% | - |
| 13.01.2026 | 2,32 | 2,32 | 2,31 | 2,31 | 3,13% | - |
| 12.01.2026 | 2,26 | 2,26 | 2,23 | 2,24 | -0,88% | - |
| 09.01.2026 | 2,29 | 2,34 | 2,26 | 2,26 | 5,61% | - |
| 08.01.2026 | 2,15 | 2,15 | 2,14 | 2,14 | 0,47% | - |
| 07.01.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 0,47% | - |
| 06.01.2026 | 2,11 | 2,13 | 2,10 | 2,12 | 2,42% | - |
| 05.01.2026 | 2,05 | 2,11 | 2,03 | 2,07 | 0,00% | - |
| 02.01.2026 | 2,07 | 2,07 | 2,05 | 2,07 | 0,98% | - |
| 29.12.2025 | 2,07 | 2,07 | 2,05 | 2,05 | 2,24% | - |
| 23.12.2025 | 2,05 | 2,06 | 2,00 | 2,01 | -2,20% | - |
| 22.12.2025 | 2,07 | 2,07 | 2,05 | 2,05 | 0,99% | - |
| 19.12.2025 | 2,09 | 2,10 | 2,03 | 2,03 | -2,87% | - |
| 18.12.2025 | 2,09 | 2,15 | 2,09 | 2,09 | 0,97% | - |
| 17.12.2025 | 2,13 | 2,13 | 2,07 | 2,07 | -2,36% | - |
| 16.12.2025 | 2,09 | 2,12 | 2,09 | 2,12 | 0,00% | - |
| 15.12.2025 | 2,13 | 2,15 | 2,11 | 2,12 | -2,30% | - |
| 12.12.2025 | 2,19 | 2,21 | 2,15 | 2,17 | 0,00% | - |
| 11.12.2025 | 2,20 | 2,20 | 2,17 | 2,17 | -0,91% | - |
| 10.12.2025 | 2,13 | 2,21 | 2,08 | 2,19 | 3,79% | - |
| 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% | - |