2,180€
1,40%
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 | 2,19 | 2,16 | 2,18 | 1,40% | - |
| 10.12.2025 | 2,13 | 2,15 | 2,08 | 2,15 | 1,42% | - |
| 09.12.2025 | 2,11 | 2,17 | 2,10 | 2,12 | -0,47% | - |
| 08.12.2025 | 2,13 | 2,16 | 2,11 | 2,13 | 0,47% | - |
| 05.12.2025 | 2,23 | 2,27 | 2,09 | 2,12 | -0,93% | - |
| 04.12.2025 | 2,19 | 2,23 | 2,14 | 2,14 | -0,93% | - |
| 03.12.2025 | 2,15 | 2,23 | 2,11 | 2,16 | 0,93% | - |
| 02.12.2025 | 2,07 | 2,17 | 2,05 | 2,14 | 4,90% | - |
| 01.12.2025 | 2,06 | 2,11 | 2,03 | 2,04 | 0,00% | - |
| 28.11.2025 | 2,05 | 2,12 | 2,00 | 2,04 | 0,00% | - |
| 26.11.2025 | 2,13 | 2,13 | 2,02 | 2,04 | -3,77% | - |
| 25.11.2025 | 2,09 | 2,13 | 2,03 | 2,12 | 1,92% | - |
| 24.11.2025 | 1,98 | 2,12 | 1,97 | 2,08 | 5,58% | - |
| 14.11.2025 | 1,96 | 1,99 | 1,91 | 1,97 | 0,00% | - |
| 13.11.2025 | 2,13 | 2,13 | 1,96 | 1,97 | -7,08% | - |
| 12.11.2025 | 2,13 | 2,15 | 2,07 | 2,12 | 1,92% | - |
| 11.11.2025 | 2,01 | 2,15 | 2,00 | 2,08 | 2,97% | - |
| 10.11.2025 | 2,07 | 2,11 | 2,00 | 2,02 | -3,81% | - |
| 07.11.2025 | 2,08 | 2,11 | 2,03 | 2,10 | 0,00% | - |
| 06.11.2025 | 2,19 | 2,19 | 2,01 | 2,10 | -4,55% | - |
| 05.11.2025 | 2,23 | 2,31 | 2,20 | 2,20 | -0,90% | - |
| 04.11.2025 | 2,30 | 2,40 | 2,22 | 2,22 | -3,48% | - |
| 03.11.2025 | 2,37 | 2,44 | 2,29 | 2,30 | -3,36% | - |
| 31.10.2025 | 2,34 | 2,43 | 2,32 | 2,38 | -0,83% | - |
| 30.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 28.10.2025 | 2,48 | 2,55 | 2,44 | 2,44 | -2,40% | - |
| 27.10.2025 | 2,55 | 2,57 | 2,48 | 2,50 | 0,81% | - |
| 24.10.2025 | 2,49 | 2,56 | 2,47 | 2,48 | 0,81% | - |
| 23.10.2025 | 2,47 | 2,51 | 2,46 | 2,46 | -3,15% | - |
| 22.10.2025 | 2,56 | 2,58 | 2,46 | 2,54 | -0,78% | - |
| 21.10.2025 | 2,61 | 2,64 | 2,52 | 2,56 | -1,54% | - |
| 20.10.2025 | 2,60 | 2,66 | 2,59 | 2,60 | 0,78% | - |
| 17.10.2025 | 2,60 | 2,66 | 2,58 | 2,58 | -1,90% | - |
| 16.10.2025 | 2,63 | 2,64 | 2,62 | 2,63 | 1,15% | - |
| 15.10.2025 | 2,63 | 2,68 | 2,60 | 2,60 | 0,00% | - |
| 14.10.2025 | 2,58 | 2,64 | 2,56 | 2,60 | 0,78% | - |
| 13.10.2025 | 2,56 | 2,64 | 2,54 | 2,58 | 1,57% | - |
| 10.10.2025 | 2,70 | 2,73 | 2,54 | 2,54 | -8,63% | - |
| 09.10.2025 | 2,78 | 2,79 | 2,78 | 2,78 | 0,72% | - |
| 08.10.2025 | 2,72 | 2,83 | 2,70 | 2,76 | 3,76% | - |
| 07.10.2025 | 2,74 | 2,82 | 2,66 | 2,66 | -1,48% | - |
| 06.10.2025 | 2,72 | 2,81 | 2,67 | 2,70 | 1,50% | - |
| 03.10.2025 | 2,68 | 2,75 | 2,66 | 2,66 | 0,76% | - |
| 02.10.2025 | 2,68 | 2,70 | 2,64 | 2,64 | -2,22% | - |
| 01.10.2025 | 2,72 | 2,76 | 2,64 | 2,70 | 0,75% | - |
| 30.09.2025 | 2,70 | 2,73 | 2,68 | 2,68 | 0,00% | - |
| 29.09.2025 | 2,74 | 2,75 | 2,64 | 2,68 | -1,47% | - |
| 26.09.2025 | 2,74 | 2,74 | 2,70 | 2,72 | 0,74% | - |
| 25.09.2025 | 2,76 | 2,84 | 2,70 | 2,70 | -1,46% | - |
| 24.09.2025 | 2,78 | 2,83 | 2,74 | 2,74 | -0,72% | - |
| 23.09.2025 | 2,82 | 2,87 | 2,76 | 2,76 | -2,13% | - |
| 22.09.2025 | 2,88 | 2,90 | 2,81 | 2,82 | 1,44% | - |
| 19.09.2025 | 2,80 | 2,87 | 2,77 | 2,78 | -1,42% | - |
| 18.09.2025 | 2,80 | 2,85 | 2,77 | 2,82 | 3,68% | - |
| 17.09.2025 | 2,72 | 2,86 | 2,72 | 2,72 | -1,45% | - |
| 16.09.2025 | 2,74 | 2,78 | 2,67 | 2,76 | 1,47% | - |
| 15.09.2025 | 2,84 | 2,86 | 2,72 | 2,72 | -3,55% | - |
| 11.09.2025 | 2,80 | 2,86 | 2,78 | 2,82 | 0,71% | - |
| 09.09.2025 | 2,76 | 2,89 | 2,76 | 2,80 | 2,19% | - |
| 08.09.2025 | 2,76 | 2,78 | 2,68 | 2,74 | 0,74% | - |
| 05.09.2025 | 2,70 | 2,78 | 2,69 | 2,72 | 2,26% | - |
| 04.09.2025 | 2,70 | 2,78 | 2,66 | 2,66 | -0,75% | - |
| 03.09.2025 | 2,88 | 2,88 | 2,68 | 2,68 | -6,29% | - |
| 02.09.2025 | 2,83 | 2,97 | 2,81 | 2,86 | 1,42% | - |
| 01.09.2025 | 2,82 | 2,83 | 2,82 | 2,82 | 0,00% | - |
| 29.08.2025 | 2,81 | 2,94 | 2,80 | 2,82 | 0,36% | - |
| 28.08.2025 | 2,88 | 2,92 | 2,78 | 2,81 | -1,75% | - |
| 27.08.2025 | 3,02 | 3,06 | 2,86 | 2,86 | -2,72% | - |
| 26.08.2025 | 2,70 | 3,00 | 2,68 | 2,94 | 8,09% | - |
| 25.08.2025 | 2,56 | 2,76 | 2,48 | 2,72 | 6,25% | - |
| 22.08.2025 | 2,47 | 2,56 | 2,45 | 2,56 | 3,23% | - |
| 21.08.2025 | 2,49 | 2,50 | 2,45 | 2,48 | -0,80% | - |
| 20.08.2025 | 2,40 | 2,51 | 2,37 | 2,50 | 4,17% | - |
| 19.08.2025 | 2,40 | 2,45 | 2,35 | 2,40 | 0,00% | - |
| 18.08.2025 | 2,35 | 2,44 | 2,35 | 2,40 | 1,69% | - |
| 15.08.2025 | 2,39 | 2,42 | 2,35 | 2,36 | -0,84% | - |
| 14.08.2025 | 2,43 | 2,49 | 2,36 | 2,38 | -2,46% | - |
| 13.08.2025 | 2,39 | 2,52 | 2,39 | 2,44 | 1,24% | - |
| 12.08.2025 | 2,41 | 2,49 | 2,36 | 2,41 | 0,42% | - |
| 11.08.2025 | 2,39 | 2,49 | 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 | -3,67% | - |
| 06.08.2025 | 2,56 | 2,74 | 2,35 | 2,45 | -8,58% | - |
| 05.08.2025 | 2,70 | 2,75 | 2,64 | 2,68 | -0,74% | - |
| 04.08.2025 | 2,61 | 2,72 | 2,60 | 2,70 | 3,85% | - |
| 01.08.2025 | 2,77 | 2,89 | 2,60 | 2,60 | -7,14% | - |
| 31.07.2025 | 2,80 | 2,86 | 2,76 | 2,80 | 0,00% | - |
| 30.07.2025 | 2,84 | 2,87 | 2,77 | 2,80 | -0,71% | - |
| 29.07.2025 | 2,90 | 2,95 | 2,80 | 2,82 | -2,76% | - |
| 28.07.2025 | 2,88 | 2,97 | 2,87 | 2,90 | 1,40% | - |
| 25.07.2025 | 2,84 | 2,89 | 2,82 | 2,86 | 1,06% | - |
| 24.07.2025 | 2,80 | 2,85 | 2,76 | 2,83 | 1,07% | - |
| 23.07.2025 | 3,00 | 3,02 | 2,80 | 2,80 | -5,08% | - |
| 22.07.2025 | 2,78 | 2,95 | 2,78 | 2,95 | 6,12% | - |
| 21.07.2025 | 2,76 | 2,85 | 2,75 | 2,78 | 0,72% | - |
| 18.07.2025 | 2,82 | 2,84 | 2,67 | 2,76 | -2,13% | - |
| 17.07.2025 | 2,74 | 2,85 | 2,72 | 2,82 | 2,92% | - |
| 16.07.2025 | 2,67 | 2,75 | 2,64 | 2,74 | 2,24% | - |
| 15.07.2025 | 2,62 | 2,72 | 2,61 | 2,68 | 1,52% | - |
| 14.07.2025 | 2,64 | 3,21 | 2,58 | 2,64 | -0,75% | - |