25,600€
4,49%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 25,70 | 25,70 | 25,50 | 25,60 | 4,49% | - |
| 01.07.2025 | 24,30 | 24,50 | 24,10 | 24,50 | -3,16% | - |
| 30.06.2025 | 24,90 | 25,30 | 24,70 | 25,30 | 3,69% | - |
| 27.06.2025 | 24,60 | 24,70 | 24,30 | 24,40 | 1,24% | - |
| 26.06.2025 | 24,10 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 25.06.2025 | 24,70 | 24,70 | 24,00 | 24,00 | 0,00% | - |
| 24.06.2025 | 24,30 | 24,40 | 24,00 | 24,00 | -0,41% | - |
| 23.06.2025 | 24,30 | 24,50 | 23,90 | 24,10 | -0,82% | - |
| 20.06.2025 | 24,50 | 25,10 | 24,10 | 24,30 | 0,41% | - |
| 19.06.2025 | 24,50 | 24,50 | 24,10 | 24,20 | -1,22% | - |
| 18.06.2025 | 24,40 | 24,70 | 24,30 | 24,50 | -2,00% | - |
| 17.06.2025 | 24,90 | 25,10 | 24,70 | 25,00 | -0,40% | - |
| 13.06.2025 | 25,10 | 25,70 | 24,90 | 25,10 | -3,83% | - |
| 12.06.2025 | 26,70 | 26,70 | 25,90 | 26,10 | -3,33% | - |
| 11.06.2025 | 27,10 | 27,60 | 26,70 | 27,00 | -1,10% | - |
| 10.06.2025 | 26,50 | 27,50 | 26,40 | 27,30 | 1,49% | - |
| 09.06.2025 | 26,10 | 27,10 | 25,90 | 26,90 | 2,28% | - |
| 06.06.2025 | 26,50 | 27,00 | 26,30 | 26,30 | -2,95% | - |
| 05.06.2025 | 27,20 | 27,50 | 26,20 | 27,10 | -2,17% | - |
| 04.06.2025 | 26,00 | 28,30 | 25,80 | 27,70 | 2,97% | - |
| 03.06.2025 | 25,70 | 26,90 | 25,50 | 26,90 | 3,07% | - |
| 02.06.2025 | 26,70 | 26,90 | 25,90 | 26,10 | -3,33% | - |
| 30.05.2025 | 27,00 | 27,10 | 26,60 | 27,00 | -1,46% | - |
| 29.05.2025 | 28,50 | 28,50 | 27,30 | 27,40 | -1,44% | - |
| 28.05.2025 | 27,50 | 27,90 | 27,20 | 27,80 | 2,58% | - |
| 27.05.2025 | 26,70 | 27,30 | 26,60 | 27,10 | 2,26% | - |
| 26.05.2025 | 26,70 | 26,70 | 26,40 | 26,50 | 0,00% | - |
| 23.05.2025 | 26,70 | 27,30 | 25,30 | 26,50 | 2,32% | - |
| 22.05.2025 | 26,20 | 26,30 | 25,70 | 25,90 | -4,43% | - |
| 21.05.2025 | 28,30 | 28,40 | 27,00 | 27,10 | -6,23% | - |
| 20.05.2025 | 28,70 | 29,10 | 28,50 | 28,90 | 0,70% | - |
| 19.05.2025 | 29,30 | 29,40 | 28,70 | 28,70 | -3,69% | - |
| 16.05.2025 | 29,50 | 29,90 | 29,10 | 29,80 | 2,41% | - |
| 15.05.2025 | 29,80 | 30,10 | 28,70 | 29,10 | -5,21% | - |
| 14.05.2025 | 31,70 | 32,00 | 30,50 | 30,70 | -5,54% | - |
| 13.05.2025 | 33,40 | 34,00 | 32,20 | 32,50 | -4,69% | - |
| 12.05.2025 | 33,30 | 35,00 | 33,30 | 34,10 | 6,23% | - |
| 09.05.2025 | 32,40 | 32,70 | 31,40 | 32,10 | 2,56% | - |
| 08.05.2025 | 25,10 | 31,50 | 25,10 | 31,30 | 37,28% | - |
| 07.05.2025 | 22,90 | 23,10 | 22,60 | 22,80 | -3,39% | - |
| 06.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 05.05.2025 | 25,50 | 25,50 | 24,80 | 24,80 | -2,36% | - |
| 02.05.2025 | 24,90 | 25,40 | 24,70 | 25,40 | 3,25% | - |
| 30.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 29.04.2025 | 25,50 | 25,50 | 24,60 | 25,20 | 1,20% | - |
| 28.04.2025 | 24,70 | 25,50 | 24,70 | 24,90 | 0,40% | - |
| 25.04.2025 | 24,50 | 24,90 | 24,10 | 24,80 | 4,64% | - |
| 24.04.2025 | 22,70 | 23,80 | 22,50 | 23,70 | 3,04% | - |
| 23.04.2025 | 21,90 | 23,70 | 21,70 | 23,00 | 6,98% | - |
| 22.04.2025 | 21,60 | 22,00 | 21,10 | 21,50 | -2,71% | - |
| 17.04.2025 | 22,50 | 22,50 | 21,60 | 22,10 | -3,07% | - |
| 16.04.2025 | 23,20 | 23,50 | 21,90 | 22,80 | -5,39% | - |
| 15.04.2025 | 24,10 | 24,20 | 23,60 | 24,10 | 0,00% | - |
| 14.04.2025 | 23,70 | 24,70 | 23,70 | 24,10 | 2,99% | - |
| 11.04.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -10,69% | - |
| 10.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 12,93% | - |
| 09.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 08.04.2025 | 26,20 | 26,20 | 23,80 | 23,80 | -7,03% | - |
| 07.04.2025 | 24,40 | 25,60 | 24,40 | 25,60 | -12,33% | - |
| 04.04.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 03.04.2025 | 30,60 | 30,60 | 29,40 | 29,40 | -7,55% | - |
| 02.04.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 0,63% | - |
| 01.04.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -2,47% | - |
| 31.03.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,89% | - |
| 28.03.2025 | 33,00 | 33,00 | 31,80 | 31,80 | -3,64% | - |
| 27.03.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 1,85% | - |
| 26.03.2025 | 32,60 | 32,60 | 32,40 | 32,40 | -0,61% | - |
| 25.03.2025 | 33,60 | 33,60 | 32,60 | 32,60 | -1,81% | - |
| 24.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 21.03.2025 | 32,20 | 33,00 | 32,20 | 33,00 | 2,48% | - |
| 20.03.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,90% | - |
| 19.03.2025 | 31,80 | 31,80 | 31,60 | 31,60 | -0,63% | - |
| 18.03.2025 | 33,00 | 33,00 | 31,80 | 31,80 | -4,22% | - |
| 17.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 14.03.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 1,23% | - |
| 13.03.2025 | 33,80 | 33,80 | 32,60 | 32,60 | -3,55% | - |
| 12.03.2025 | 34,00 | 34,00 | 33,80 | 33,80 | -0,59% | - |
| 11.03.2025 | 35,40 | 35,40 | 34,00 | 34,00 | -3,41% | - |
| 10.03.2025 | 37,40 | 37,40 | 35,20 | 35,20 | -6,38% | - |
| 07.03.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,17% | - |
| 06.03.2025 | 36,40 | 36,80 | 36,40 | 36,80 | 0,55% | - |
| 05.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -0,54% | - |
| 04.03.2025 | 37,20 | 37,20 | 36,80 | 36,80 | -1,08% | - |
| 03.03.2025 | 38,20 | 38,20 | 37,20 | 37,20 | -2,62% | - |
| 28.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 27.02.2025 | 39,00 | 39,00 | 38,00 | 38,00 | -1,55% | - |
| 26.02.2025 | 39,20 | 39,20 | 38,60 | 38,60 | -1,53% | - |
| 25.02.2025 | 39,80 | 39,80 | 39,20 | 39,20 | -1,51% | - |
| 24.02.2025 | 38,40 | 39,80 | 38,40 | 39,80 | 2,05% | - |
| 21.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 20.02.2025 | 39,80 | 39,80 | 38,60 | 38,60 | -3,98% | - |
| 19.02.2025 | 39,60 | 40,20 | 39,60 | 40,20 | 2,03% | - |
| 18.02.2025 | 38,80 | 39,40 | 38,80 | 39,40 | 2,60% | - |
| 17.02.2025 | 38,60 | 38,60 | 38,40 | 38,40 | 0,52% | - |
| 14.02.2025 | 39,60 | 39,60 | 38,20 | 38,20 | -3,05% | - |
| 13.02.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 3,68% | - |
| 12.02.2025 | 39,80 | 39,80 | 38,00 | 38,00 | -3,55% | - |
| 11.02.2025 | 41,40 | 41,40 | 39,40 | 39,40 | -4,83% | - |
| 10.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 07.02.2025 | 40,20 | 41,40 | 40,20 | 41,40 | -1,90% | - |