3,550€
1,43%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 3,28 | 3,54 | 3,28 | 3,53 | 6,01% | - |
| 22.07.2026 | 3,44 | 3,58 | 3,27 | 3,33 | 0,00% | - |
| 21.07.2026 | 3,38 | 3,41 | 3,25 | 3,33 | -1,19% | - |
| 20.07.2026 | 3,38 | 3,42 | 3,33 | 3,37 | 0,00% | - |
| 17.07.2026 | 3,44 | 3,48 | 3,35 | 3,37 | -2,60% | - |
| 16.07.2026 | 3,71 | 3,76 | 3,45 | 3,46 | -6,74% | - |
| 15.07.2026 | 3,73 | 3,77 | 3,65 | 3,71 | -0,80% | - |
| 14.07.2026 | 3,77 | 3,81 | 3,55 | 3,74 | -1,32% | - |
| 13.07.2026 | 3,75 | 3,81 | 3,71 | 3,79 | 0,53% | - |
| 10.07.2026 | 3,75 | 3,78 | 3,67 | 3,77 | 0,80% | - |
| 09.07.2026 | 3,73 | 3,81 | 3,64 | 3,74 | 0,54% | - |
| 08.07.2026 | 3,78 | 3,78 | 3,67 | 3,72 | -1,33% | - |
| 07.07.2026 | 3,83 | 3,84 | 3,69 | 3,77 | -1,31% | 40.744,00 |
| 06.07.2026 | 3,81 | 3,90 | 3,78 | 3,82 | 0,53% | 14.399,00 |
| 03.07.2026 | 3,81 | 3,81 | 3,79 | 3,80 | -0,26% | - |
| 02.07.2026 | 3,79 | 3,90 | 3,78 | 3,81 | 0,53% | - |
| 01.07.2026 | 3,89 | 3,95 | 3,79 | 3,79 | -2,57% | - |
| 30.06.2026 | 3,95 | 3,96 | 3,76 | 3,89 | -1,52% | - |
| 29.06.2026 | 3,93 | 3,97 | 3,84 | 3,95 | 1,02% | - |
| 26.06.2026 | 3,87 | 3,91 | 3,82 | 3,91 | 1,03% | - |
| 25.06.2026 | 3,81 | 3,89 | 3,78 | 3,87 | 1,31% | - |
| 24.06.2026 | 3,73 | 3,89 | 3,70 | 3,82 | 2,69% | - |
| 23.06.2026 | 3,63 | 3,75 | 3,61 | 3,72 | 2,76% | - |
| 22.06.2026 | 3,70 | 3,76 | 3,58 | 3,62 | -2,16% | - |
| 19.06.2026 | 3,71 | 3,72 | 3,69 | 3,70 | 1,09% | - |
| 18.06.2026 | 3,89 | 3,95 | 3,65 | 3,66 | -5,91% | - |
| 17.06.2026 | 3,72 | 3,95 | 3,71 | 3,89 | 4,29% | - |
| 16.06.2026 | 3,60 | 3,73 | 3,48 | 3,73 | 3,61% | - |
| 15.06.2026 | 3,63 | 3,64 | 3,34 | 3,60 | -0,55% | - |
| 12.06.2026 | 3,63 | 3,66 | 3,56 | 3,62 | 0,00% | - |
| 11.06.2026 | 3,50 | 3,68 | 3,47 | 3,62 | 3,72% | - |
| 10.06.2026 | 3,67 | 3,70 | 3,48 | 3,49 | -4,90% | - |
| 09.06.2026 | 3,60 | 3,67 | 3,56 | 3,67 | 1,94% | - |
| 08.06.2026 | 3,49 | 3,61 | 3,49 | 3,60 | 3,45% | - |
| 05.06.2026 | 3,59 | 3,62 | 3,46 | 3,48 | -1,69% | - |
| 04.06.2026 | 3,40 | 3,60 | 3,32 | 3,54 | 4,42% | - |
| 03.06.2026 | 3,44 | 3,52 | 3,38 | 3,39 | -1,17% | - |
| 02.06.2026 | 3,50 | 3,57 | 3,38 | 3,43 | -2,56% | - |
| 01.06.2026 | 3,92 | 3,92 | 3,47 | 3,52 | -4,35% | - |
| 29.05.2026 | 3,63 | 3,71 | 3,57 | 3,68 | 1,38% | - |
| 28.05.2026 | 3,43 | 3,71 | 3,35 | 3,63 | 5,83% | - |
| 27.05.2026 | 3,39 | 3,55 | 3,30 | 3,43 | 1,48% | - |
| 26.05.2026 | 3,39 | 3,45 | 3,15 | 3,38 | 2,11% | - |
| 25.05.2026 | 3,12 | 3,43 | 3,12 | 3,31 | 6,77% | 116.000,00 |
| 22.05.2026 | 2,84 | 3,14 | 2,82 | 3,10 | 9,93% | - |
| 21.05.2026 | 2,64 | 2,83 | 2,61 | 2,82 | 7,22% | - |
| 20.05.2026 | 2,66 | 2,70 | 2,62 | 2,63 | -1,13% | - |
| 19.05.2026 | 2,58 | 2,66 | 2,54 | 2,66 | 3,10% | - |
| 18.05.2026 | 2,56 | 2,62 | 2,56 | 2,58 | 0,00% | - |
| 15.05.2026 | 2,53 | 2,74 | 2,52 | 2,58 | 3,20% | - |
| 14.05.2026 | 2,60 | 2,64 | 2,50 | 2,50 | -3,47% | - |
| 13.05.2026 | 2,53 | 2,60 | 2,51 | 2,59 | 2,37% | - |
| 12.05.2026 | 2,57 | 2,60 | 2,46 | 2,53 | -1,17% | - |
| 11.05.2026 | 2,60 | 2,62 | 2,55 | 2,56 | -1,16% | - |
| 08.05.2026 | 2,67 | 2,68 | 2,56 | 2,59 | -3,36% | - |
| 07.05.2026 | 2,56 | 2,75 | 2,51 | 2,68 | 6,35% | - |
| 06.05.2026 | 2,56 | 2,64 | 2,51 | 2,52 | -1,56% | - |
| 05.05.2026 | 2,53 | 2,60 | 2,52 | 2,56 | 1,99% | - |
| 04.05.2026 | 2,53 | 2,55 | 2,49 | 2,51 | -3,46% | - |
| 30.04.2026 | 2,52 | 2,60 | 2,51 | 2,60 | 2,36% | - |
| 29.04.2026 | 2,58 | 2,59 | 2,50 | 2,54 | -1,55% | - |
| 28.04.2026 | 2,57 | 2,66 | 2,54 | 2,58 | 0,00% | - |
| 27.04.2026 | 2,55 | 2,59 | 2,50 | 2,58 | 0,78% | - |
| 24.04.2026 | 2,61 | 2,62 | 2,50 | 2,56 | -2,29% | - |
| 23.04.2026 | 2,65 | 2,71 | 2,60 | 2,62 | -1,50% | - |
| 22.04.2026 | 2,70 | 2,75 | 2,66 | 2,66 | -1,48% | - |
| 21.04.2026 | 2,71 | 2,75 | 2,68 | 2,70 | 0,00% | - |
| 20.04.2026 | 2,67 | 2,78 | 2,66 | 2,70 | 0,75% | - |
| 17.04.2026 | 2,73 | 2,77 | 2,68 | 2,68 | -1,47% | - |
| 16.04.2026 | 2,74 | 2,77 | 2,68 | 2,72 | -0,73% | - |
| 15.04.2026 | 2,72 | 2,75 | 2,70 | 2,74 | 0,74% | - |
| 14.04.2026 | 2,62 | 2,72 | 2,60 | 2,72 | 3,82% | - |
| 13.04.2026 | 2,52 | 2,65 | 2,49 | 2,62 | 4,80% | - |
| 10.04.2026 | 2,62 | 2,62 | 2,48 | 2,50 | -3,85% | - |
| 09.04.2026 | 2,64 | 2,64 | 2,60 | 2,60 | -1,52% | - |
| 08.04.2026 | 2,68 | 2,71 | 2,62 | 2,64 | 0,00% | - |
| 07.04.2026 | 2,67 | 2,68 | 2,60 | 2,64 | -0,75% | - |
| 02.04.2026 | 2,62 | 2,68 | 2,58 | 2,66 | 1,53% | - |
| 01.04.2026 | 2,60 | 2,68 | 2,57 | 2,62 | 0,77% | - |
| 31.03.2026 | 2,57 | 2,60 | 2,54 | 2,60 | 1,56% | - |
| 30.03.2026 | 2,61 | 2,64 | 2,52 | 2,56 | -1,54% | - |
| 27.03.2026 | 2,67 | 2,67 | 2,58 | 2,60 | -2,26% | - |
| 26.03.2026 | 2,70 | 2,73 | 2,65 | 2,66 | -0,75% | - |
| 25.03.2026 | 2,66 | 2,74 | 2,65 | 2,68 | 1,13% | - |
| 24.03.2026 | 2,72 | 2,81 | 2,58 | 2,65 | -2,21% | - |
| 23.03.2026 | 2,65 | 2,73 | 2,54 | 2,71 | 6,27% | - |
| 20.03.2026 | 2,53 | 2,58 | 2,48 | 2,55 | 2,00% | - |
| 19.03.2026 | 2,54 | 2,57 | 2,46 | 2,50 | -1,19% | - |
| 18.03.2026 | 2,60 | 2,60 | 2,42 | 2,53 | -2,32% | - |
| 17.03.2026 | 2,72 | 2,93 | 2,58 | 2,59 | -5,13% | - |
| 16.03.2026 | 2,62 | 2,74 | 2,60 | 2,73 | 4,20% | - |
| 13.03.2026 | 2,70 | 2,73 | 2,56 | 2,62 | -2,60% | - |
| 12.03.2026 | 2,74 | 2,77 | 2,64 | 2,69 | -2,18% | - |
| 11.03.2026 | 2,71 | 2,78 | 2,67 | 2,75 | 1,85% | - |
| 10.03.2026 | 2,74 | 2,76 | 2,66 | 2,70 | -1,82% | - |
| 09.03.2026 | 2,73 | 2,78 | 2,68 | 2,75 | -0,36% | - |
| 06.03.2026 | 2,58 | 2,76 | 2,50 | 2,76 | 6,98% | - |
| 05.03.2026 | 2,59 | 2,61 | 2,52 | 2,58 | -0,39% | - |
| 04.03.2026 | 2,56 | 2,64 | 2,54 | 2,59 | 1,17% | - |
| 03.03.2026 | 2,52 | 2,63 | 2,48 | 2,56 | 1,59% | - |