23,500€
3,98%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,40 | 23,00 | 22,40 | 23,00 | 1,77% | - |
| 14.10.2025 | 22,60 | 22,60 | 22,40 | 22,60 | -0,88% | 60,00 |
| 13.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 10.10.2025 | 23,80 | 24,00 | 22,60 | 22,60 | -5,83% | - |
| 09.10.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 08.10.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 07.10.2025 | 25,20 | 25,20 | 23,60 | 23,60 | -5,60% | 60,00 |
| 06.10.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | - |
| 03.10.2025 | 27,20 | 27,20 | 25,40 | 25,40 | -5,93% | - |
| 02.10.2025 | 26,40 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 01.10.2025 | 24,80 | 26,60 | 24,80 | 26,60 | 7,26% | - |
| 30.09.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
| 29.09.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | - |
| 26.09.2025 | 22,60 | 24,00 | 22,60 | 24,00 | 7,14% | - |
| 25.09.2025 | 22,60 | 22,60 | 22,40 | 22,40 | -5,08% | - |
| 24.09.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 60,00 |
| 23.09.2025 | 24,00 | 24,00 | 23,20 | 23,20 | -3,33% | - |
| 22.09.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -4,00% | - |
| 19.09.2025 | 25,20 | 25,70 | 24,90 | 25,00 | 0,40% | - |
| 18.09.2025 | 24,60 | 25,30 | 24,40 | 24,90 | 0,81% | - |
| 17.09.2025 | 25,00 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 16.09.2025 | 24,50 | 25,50 | 24,40 | 25,10 | 4,15% | - |
| 15.09.2025 | 24,50 | 24,80 | 24,00 | 24,10 | -4,74% | - |
| 12.09.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 2,43% | - |
| 11.09.2025 | 23,70 | 24,80 | 23,50 | 24,70 | 3,35% | - |
| 10.09.2025 | 24,50 | 24,50 | 23,80 | 23,90 | -1,65% | - |
| 09.09.2025 | 24,30 | 24,40 | 24,00 | 24,30 | 0,83% | - |
| 08.09.2025 | 24,50 | 24,70 | 23,50 | 24,10 | -1,23% | - |
| 05.09.2025 | 23,70 | 24,90 | 23,50 | 24,40 | 2,95% | - |
| 04.09.2025 | 23,70 | 23,90 | 23,10 | 23,70 | -0,42% | - |
| 03.09.2025 | 24,10 | 24,80 | 23,70 | 23,80 | 0,85% | - |
| 02.09.2025 | 24,50 | 24,50 | 23,60 | 23,60 | -3,67% | - |
| 01.09.2025 | 24,50 | 24,50 | 24,30 | 24,50 | -1,21% | - |
| 29.08.2025 | 23,90 | 24,80 | 23,90 | 24,80 | 4,64% | - |
| 28.08.2025 | 24,10 | 24,10 | 23,40 | 23,70 | -1,25% | - |
| 27.08.2025 | 24,00 | 24,50 | 23,70 | 24,00 | 0,42% | - |
| 26.08.2025 | 23,70 | 24,10 | 23,50 | 23,90 | 2,14% | - |
| 25.08.2025 | 23,90 | 24,00 | 22,90 | 23,40 | 0,00% | - |
| 22.08.2025 | 22,10 | 23,70 | 22,10 | 23,40 | 5,41% | - |
| 21.08.2025 | 22,70 | 22,70 | 21,90 | 22,20 | -0,89% | - |
| 20.08.2025 | 23,00 | 23,10 | 22,40 | 22,40 | -1,32% | - |
| 19.08.2025 | 22,40 | 22,90 | 22,10 | 22,70 | 0,89% | - |
| 18.08.2025 | 22,10 | 22,70 | 22,10 | 22,50 | 2,27% | - |
| 15.08.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 14.08.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -4,35% | - |
| 13.08.2025 | 21,40 | 23,00 | 21,40 | 23,00 | 7,48% | - |
| 12.08.2025 | 20,20 | 21,40 | 20,20 | 21,40 | 5,94% | - |
| 11.08.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -2,42% | - |
| 08.08.2025 | 21,10 | 21,10 | 20,50 | 20,70 | 1,47% | - |
| 07.08.2025 | 20,10 | 20,80 | 19,80 | 20,40 | -3,32% | - |
| 06.08.2025 | 23,60 | 23,60 | 20,80 | 21,10 | 1,44% | - |
| 05.08.2025 | 20,90 | 21,10 | 20,40 | 20,80 | 2,46% | - |
| 04.08.2025 | 19,80 | 20,30 | 19,60 | 20,30 | 3,84% | - |
| 01.08.2025 | 20,00 | 20,00 | 19,10 | 19,55 | -5,10% | - |
| 31.07.2025 | 21,20 | 21,30 | 20,40 | 20,60 | -6,36% | - |
| 30.07.2025 | 22,20 | 22,30 | 21,60 | 22,00 | 0,46% | - |
| 29.07.2025 | 22,70 | 22,90 | 21,80 | 21,90 | -5,19% | - |
| 28.07.2025 | 23,70 | 23,70 | 22,40 | 23,10 | 0,87% | - |
| 25.07.2025 | 22,40 | 23,10 | 22,30 | 22,90 | 1,33% | - |
| 24.07.2025 | 22,40 | 23,10 | 22,40 | 22,60 | 0,89% | - |
| 23.07.2025 | 21,90 | 22,50 | 21,90 | 22,40 | 0,90% | - |
| 22.07.2025 | 21,60 | 22,80 | 21,50 | 22,20 | 1,37% | - |
| 21.07.2025 | 22,10 | 22,30 | 21,60 | 21,90 | -2,23% | - |
| 18.07.2025 | 23,00 | 23,20 | 22,30 | 22,40 | -5,08% | - |
| 17.07.2025 | 23,80 | 23,90 | 23,00 | 23,60 | -1,26% | - |
| 16.07.2025 | 23,90 | 24,30 | 23,90 | 23,90 | -2,05% | - |
| 15.07.2025 | 24,70 | 24,90 | 24,30 | 24,40 | -1,21% | - |
| 14.07.2025 | 25,70 | 25,90 | 24,30 | 24,70 | -5,36% | - |
| 11.07.2025 | 26,90 | 26,90 | 26,10 | 26,10 | -2,97% | - |
| 10.07.2025 | 26,80 | 27,00 | 26,80 | 26,90 | 1,89% | - |
| 09.07.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 5,18% | - |
| 08.07.2025 | 25,00 | 25,10 | 24,90 | 25,10 | -1,57% | - |
| 07.07.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 1,59% | - |
| 04.07.2025 | 25,40 | 25,50 | 25,10 | 25,10 | -3,09% | - |
| 03.07.2025 | 25,70 | 25,90 | 25,70 | 25,90 | 1,17% | - |
| 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% | - |