16,600€
-3,77%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 17,10 | 17,25 | 16,55 | 16,55 | -4,06% | - |
| 09.03.2026 | 17,70 | 17,95 | 16,85 | 17,25 | -1,15% | - |
| 06.03.2026 | 18,35 | 18,55 | 17,45 | 17,45 | -7,92% | - |
| 05.03.2026 | 18,20 | 18,95 | 17,90 | 18,95 | 2,71% | - |
| 04.03.2026 | 18,45 | 18,70 | 18,00 | 18,45 | 2,79% | - |
| 03.03.2026 | 19,20 | 19,25 | 17,85 | 17,95 | -3,23% | - |
| 02.03.2026 | 19,10 | 19,25 | 18,50 | 18,55 | -1,07% | - |
| 27.02.2026 | 19,00 | 19,15 | 18,65 | 18,75 | -1,06% | - |
| 26.02.2026 | 19,70 | 19,85 | 18,95 | 18,95 | -5,25% | - |
| 25.02.2026 | 18,60 | 20,10 | 18,60 | 20,00 | 12,04% | - |
| 24.02.2026 | 18,00 | 18,35 | 17,75 | 17,85 | -1,11% | - |
| 23.02.2026 | 18,90 | 19,15 | 17,95 | 18,05 | -8,14% | - |
| 20.02.2026 | 20,10 | 20,20 | 19,35 | 19,65 | -4,15% | - |
| 19.02.2026 | 20,50 | 20,90 | 20,30 | 20,50 | 0,00% | - |
| 18.02.2026 | 19,60 | 20,70 | 19,55 | 20,50 | 5,94% | - |
| 17.02.2026 | 20,30 | 20,30 | 19,25 | 19,35 | -4,68% | - |
| 16.02.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 2,27% | - |
| 13.02.2026 | 19,95 | 20,50 | 19,30 | 19,85 | 5,31% | - |
| 12.02.2026 | 23,90 | 24,30 | 18,65 | 18,85 | -19,79% | - |
| 11.02.2026 | 24,50 | 24,80 | 23,30 | 23,50 | -7,48% | - |
| 10.02.2026 | 24,50 | 25,40 | 24,50 | 25,40 | 7,17% | - |
| 09.02.2026 | 24,50 | 24,70 | 23,30 | 23,70 | -3,27% | - |
| 06.02.2026 | 24,30 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 05.02.2026 | 24,70 | 25,20 | 24,50 | 24,70 | -0,80% | - |
| 04.02.2026 | 23,70 | 25,10 | 23,70 | 24,90 | 2,47% | - |
| 03.02.2026 | 23,50 | 24,70 | 23,30 | 24,30 | 4,29% | - |
| 02.02.2026 | 22,70 | 23,70 | 22,50 | 23,30 | 1,75% | - |
| 30.01.2026 | 22,70 | 23,00 | 22,70 | 22,90 | 2,69% | - |
| 29.01.2026 | 22,30 | 22,50 | 21,70 | 22,30 | -2,62% | - |
| 28.01.2026 | 22,70 | 22,90 | 21,70 | 22,90 | -1,72% | - |
| 27.01.2026 | 24,10 | 24,30 | 22,80 | 23,30 | -3,32% | - |
| 26.01.2026 | 23,70 | 24,10 | 23,50 | 24,10 | 1,26% | - |
| 23.01.2026 | 26,00 | 26,00 | 23,80 | 23,80 | -7,75% | - |
| 22.01.2026 | 25,00 | 25,80 | 25,00 | 25,80 | -7,19% | - |
| 21.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 60,00 |
| 20.01.2026 | 28,00 | 28,00 | 27,80 | 27,80 | 0,00% | - |
| 19.01.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -2,11% | - |
| 16.01.2026 | 30,40 | 30,40 | 28,40 | 28,40 | -6,58% | - |
| 15.01.2026 | 29,40 | 30,40 | 29,40 | 30,40 | 4,11% | - |
| 14.01.2026 | 28,40 | 29,20 | 28,40 | 29,20 | 2,10% | - |
| 13.01.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,00% | - |
| 12.01.2026 | 29,00 | 29,00 | 28,60 | 28,60 | -1,38% | - |
| 09.01.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | - |
| 08.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 07.01.2026 | 27,60 | 28,40 | 27,60 | 28,40 | 10,94% | - |
| 06.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 05.01.2026 | 24,60 | 25,40 | 24,60 | 25,40 | 4,10% | - |
| 02.01.2026 | 24,20 | 24,40 | 24,20 | 24,40 | -1,61% | 10,00 |
| 30.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 29.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 23.12.2025 | 25,20 | 25,20 | 24,00 | 24,00 | -4,76% | - |
| 22.12.2025 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 19.12.2025 | 24,00 | 24,80 | 24,00 | 24,80 | 3,33% | - |
| 18.12.2025 | 25,00 | 25,00 | 24,00 | 24,00 | -3,23% | - |
| 17.12.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 16.12.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 15.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 12.12.2025 | 25,20 | 25,20 | 24,40 | 24,40 | -2,40% | - |
| 11.12.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 2,46% | - |
| 10.12.2025 | 23,40 | 24,40 | 23,40 | 24,40 | 4,27% | - |
| 09.12.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 08.12.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | - |
| 05.12.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 04.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 03.12.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 2,63% | - |
| 02.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 4,00 |
| 01.12.2025 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | - |
| 28.11.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 27.11.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -1,68% | - |
| 26.11.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
| 25.11.2025 | 23,00 | 24,00 | 23,00 | 24,00 | 5,26% | - |
| 24.11.2025 | 21,00 | 22,80 | 21,00 | 22,80 | 22,58% | - |
| 21.11.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 20.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 19.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 18.11.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 0,56% | - |
| 17.11.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | - |
| 14.11.2025 | 18,90 | 18,90 | 18,10 | 18,10 | -3,72% | - |
| 13.11.2025 | 19,40 | 19,40 | 18,80 | 18,80 | -3,59% | - |
| 12.11.2025 | 18,70 | 19,50 | 18,70 | 19,50 | 15,38% | - |
| 11.11.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 10.11.2025 | 17,40 | 18,10 | 16,90 | 16,90 | -2,87% | 77,00 |
| 07.11.2025 | 18,20 | 18,20 | 17,40 | 17,40 | -29,27% | - |
| 06.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 05.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 04.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.11.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 31.10.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 30.10.2025 | 24,00 | 24,00 | 23,00 | 23,00 | -4,17% | - |
| 29.10.2025 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 28.10.2025 | 25,20 | 25,20 | 24,00 | 24,00 | -4,76% | - |
| 27.10.2025 | 26,40 | 26,40 | 25,20 | 25,20 | -3,82% | - |
| 24.10.2025 | 25,60 | 26,20 | 25,60 | 26,20 | 2,34% | - |
| 23.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 22.10.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 21.10.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 3,28% | - |
| 20.10.2025 | 24,00 | 24,40 | 24,00 | 24,40 | 1,67% | - |
| 17.10.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 16.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 4,35% | - |
| 15.10.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |