9,343€
-1,99%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 9,53 | 9,69 | 9,26 | 9,34 | -1,99% | 36,00 |
| 28.09.2026 | 9,60 | 9,77 | 9,42 | 9,53 | -0,74% | 207,00 |
| 25.09.2026 | 9,40 | 9,61 | 9,13 | 9,60 | 2,25% | - |
| 24.09.2026 | 9,08 | 9,60 | 9,04 | 9,39 | 3,28% | - |
| 23.09.2026 | 9,59 | 9,71 | 9,06 | 9,10 | -4,97% | - |
| 22.09.2026 | 9,48 | 9,75 | 9,45 | 9,57 | 0,98% | - |
| 21.09.2026 | 9,29 | 9,56 | 9,08 | 9,48 | 2,33% | 30,00 |
| 18.09.2026 | 9,68 | 9,69 | 9,02 | 9,26 | -4,19% | 283,00 |
| 17.09.2026 | 9,39 | 9,86 | 9,39 | 9,67 | 3,03% | - |
| 16.09.2026 | 9,22 | 9,73 | 9,19 | 9,38 | 1,87% | - |
| 15.09.2026 | 9,64 | 9,74 | 9,18 | 9,21 | -4,28% | - |
| 14.09.2026 | 10,18 | 10,32 | 9,55 | 9,62 | -5,36% | 312,00 |
| 11.09.2026 | 10,49 | 10,73 | 10,16 | 10,17 | -2,96% | 539,00 |
| 10.09.2026 | 10,86 | 10,98 | 10,39 | 10,48 | -3,59% | - |
| 09.09.2026 | 11,52 | 11,52 | 10,85 | 10,87 | -5,62% | 184,00 |
| 08.09.2026 | 12,00 | 12,08 | 11,32 | 11,52 | -4,15% | - |
| 07.09.2026 | 12,03 | 12,03 | 12,00 | 12,01 | -0,10% | - |
| 04.09.2026 | 11,98 | 12,31 | 11,67 | 12,03 | 0,38% | 2.380,00 |
| 03.09.2026 | 12,03 | 12,38 | 11,69 | 11,98 | -0,50% | 28,00 |
| 02.09.2026 | 11,87 | 12,32 | 11,66 | 12,04 | 1,52% | - |
| 01.09.2026 | 12,44 | 12,57 | 11,73 | 11,86 | -4,56% | - |
| 31.08.2026 | 12,72 | 12,73 | 12,23 | 12,43 | -2,36% | - |
| 28.08.2026 | 13,15 | 13,34 | 12,61 | 12,73 | -3,19% | - |
| 27.08.2026 | 12,80 | 13,30 | 12,75 | 13,15 | 2,84% | - |
| 26.08.2026 | 12,90 | 12,95 | 12,59 | 12,79 | -0,80% | - |
| 25.08.2026 | 12,46 | 12,97 | 12,39 | 12,89 | 3,66% | 64,00 |
| 24.08.2026 | 12,60 | 12,79 | 12,16 | 12,43 | -1,47% | - |
| 21.08.2026 | 12,70 | 13,27 | 12,09 | 12,62 | -0,72% | - |
| 20.08.2026 | 12,45 | 13,01 | 12,25 | 12,71 | 7,41% | 598,00 |
| 19.08.2026 | 11,56 | 12,25 | 11,51 | 11,83 | 18,71% | 75,00 |
| 05.05.2026 | 10,64 | 10,89 | 9,91 | 9,97 | -6,18% | - |
| 04.05.2026 | 10,78 | 10,95 | 10,15 | 10,63 | 1,48% | - |
| 30.04.2026 | 9,78 | 10,57 | 9,76 | 10,47 | 6,49% | - |
| 29.04.2026 | 10,30 | 10,30 | 9,59 | 9,83 | -4,28% | - |
| 28.04.2026 | 10,50 | 10,58 | 10,03 | 10,27 | -2,03% | - |
| 27.04.2026 | 9,88 | 10,65 | 9,78 | 10,49 | 6,07% | - |
| 24.04.2026 | 9,64 | 9,94 | 9,56 | 9,89 | 2,73% | 14.400,00 |
| 23.04.2026 | 10,15 | 10,26 | 9,31 | 9,62 | -5,32% | - |
| 22.04.2026 | 10,27 | 10,47 | 10,10 | 10,16 | -1,01% | - |
| 21.04.2026 | 10,96 | 11,43 | 9,99 | 10,27 | -6,16% | - |
| 20.04.2026 | 10,70 | 11,33 | 10,49 | 10,94 | 1,53% | 915,00 |
| 17.04.2026 | 10,72 | 10,97 | 10,31 | 10,78 | 0,46% | 1.500,00 |
| 16.04.2026 | 12,07 | 12,77 | 9,87 | 10,73 | -27,62% | 800,00 |
| 15.04.2026 | 14,68 | 15,25 | 14,59 | 14,82 | 0,93% | 540,00 |
| 14.04.2026 | 13,67 | 14,76 | 13,62 | 14,68 | 7,42% | 435,00 |
| 13.04.2026 | 11,82 | 13,77 | 11,68 | 13,67 | 15,80% | - |
| 10.04.2026 | 12,09 | 12,20 | 11,80 | 11,81 | -2,37% | - |
| 09.04.2026 | 13,12 | 13,14 | 11,99 | 12,09 | -7,89% | 72,00 |
| 08.04.2026 | 13,05 | 14,17 | 12,97 | 13,13 | 1,54% | - |
| 07.04.2026 | 13,74 | 13,79 | 12,85 | 12,93 | -13,53% | 570,00 |
| 02.04.2026 | 14,30 | 15,25 | 13,71 | 14,95 | 4,18% | - |
| 01.04.2026 | 14,23 | 15,02 | 14,18 | 14,35 | 0,70% | - |
| 31.03.2026 | 13,38 | 14,37 | 13,34 | 14,25 | 7,14% | - |
| 30.03.2026 | 12,86 | 13,48 | 12,85 | 13,30 | 3,61% | - |
| 27.03.2026 | 13,54 | 13,63 | 12,55 | 12,84 | -5,39% | - |
| 26.03.2026 | 13,85 | 14,11 | 13,47 | 13,57 | -2,38% | - |
| 25.03.2026 | 14,00 | 14,44 | 13,41 | 13,90 | -0,52% | 66,00 |
| 24.03.2026 | 14,26 | 14,80 | 13,94 | 13,97 | -1,93% | - |
| 23.03.2026 | 13,13 | 14,73 | 13,05 | 14,25 | 7,97% | - |
| 20.03.2026 | 14,35 | 14,43 | 13,06 | 13,20 | -7,95% | 189,00 |
| 19.03.2026 | 14,90 | 15,05 | 13,97 | 14,34 | -3,44% | - |
| 18.03.2026 | 16,61 | 16,98 | 14,84 | 14,85 | -10,43% | 15,00 |
| 17.03.2026 | 15,19 | 17,13 | 15,14 | 16,57 | 8,60% | - |
| 16.03.2026 | 15,14 | 15,40 | 14,93 | 15,26 | 1,60% | - |
| 13.03.2026 | 15,50 | 15,82 | 14,97 | 15,02 | -3,58% | - |
| 12.03.2026 | 15,55 | 15,84 | 15,09 | 15,58 | -0,02% | - |
| 11.03.2026 | 16,66 | 16,76 | 15,46 | 15,58 | -6,34% | 350,00 |
| 10.03.2026 | 17,10 | 17,29 | 16,28 | 16,64 | -2,50% | - |
| 09.03.2026 | 17,81 | 18,00 | 16,62 | 17,06 | -4,86% | 28,00 |
| 06.03.2026 | 18,45 | 18,50 | 17,26 | 17,93 | -2,72% | - |
| 05.03.2026 | 18,25 | 18,93 | 17,92 | 18,44 | 1,26% | - |
| 04.03.2026 | 18,47 | 18,65 | 18,00 | 18,21 | -1,62% | 300,00 |
| 03.03.2026 | 19,20 | 19,35 | 17,77 | 18,51 | -4,25% | - |
| 02.03.2026 | 19,26 | 19,42 | 18,47 | 19,33 | 0,41% | 189,00 |
| 27.02.2026 | 19,10 | 19,26 | 18,60 | 19,25 | 0,15% | - |
| 26.02.2026 | 19,75 | 19,83 | 18,69 | 19,22 | -2,82% | 1.500,00 |
| 25.02.2026 | 18,55 | 20,52 | 18,55 | 19,78 | 6,35% | 225,00 |
| 24.02.2026 | 18,01 | 18,80 | 17,71 | 18,60 | 3,37% | - |
| 23.02.2026 | 18,99 | 19,07 | 17,92 | 17,99 | -5,80% | 382,00 |
| 20.02.2026 | 20,09 | 20,12 | 18,66 | 19,10 | -4,72% | - |
| 19.02.2026 | 20,51 | 20,91 | 19,91 | 20,05 | -2,25% | 625,00 |
| 18.02.2026 | 19,54 | 20,96 | 19,54 | 20,51 | 4,90% | 15,00 |
| 17.02.2026 | 20,00 | 20,40 | 19,20 | 19,55 | -3,22% | 286,00 |
| 16.02.2026 | 20,30 | 20,30 | 20,10 | 20,20 | 0,50% | - |
| 13.02.2026 | 19,95 | 20,80 | 19,30 | 20,10 | 1,01% | 6.664,00 |
| 12.02.2026 | 24,20 | 24,20 | 18,20 | 19,90 | -13,85% | 556,00 |
| 11.02.2026 | 24,40 | 24,80 | 23,10 | 23,10 | -5,71% | - |
| 10.02.2026 | 24,40 | 25,60 | 24,40 | 24,50 | 0,00% | - |
| 09.02.2026 | 24,60 | 24,80 | 23,30 | 24,50 | -0,41% | - |
| 06.02.2026 | 24,20 | 24,90 | 24,00 | 24,60 | 1,23% | - |
| 05.02.2026 | 24,70 | 25,20 | 24,10 | 24,30 | -2,41% | - |
| 04.02.2026 | 23,60 | 25,20 | 23,60 | 24,90 | 5,06% | - |
| 03.02.2026 | 23,40 | 24,70 | 23,10 | 23,70 | 0,85% | - |
| 02.02.2026 | 22,50 | 23,60 | 22,40 | 23,50 | 2,62% | - |
| 30.01.2026 | 22,80 | 23,00 | 22,50 | 22,90 | 0,44% | - |
| 29.01.2026 | 22,40 | 23,00 | 21,80 | 22,80 | 1,33% | - |
| 28.01.2026 | 23,00 | 23,10 | 21,60 | 22,50 | -0,44% | - |
| 27.01.2026 | 24,30 | 24,40 | 22,50 | 22,60 | -6,61% | 400,00 |
| 26.01.2026 | 23,40 | 24,40 | 23,30 | 24,20 | 2,54% | - |
| 23.01.2026 | 25,80 | 26,20 | 23,60 | 23,60 | -8,88% | - |