10,700€
5,39%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 10,64 | 10,96 | 10,60 | 10,75 | 5,89% | - |
| 16.04.2026 | 12,06 | 12,75 | 9,88 | 10,15 | -32,49% | - |
| 15.04.2026 | 14,70 | 15,23 | 14,62 | 15,04 | 2,70% | - |
| 14.04.2026 | 13,65 | 14,64 | 13,61 | 14,64 | 20,61% | - |
| 13.04.2026 | 11,79 | 12,28 | 11,66 | 12,14 | 1,19% | - |
| 10.04.2026 | 12,08 | 12,20 | 11,86 | 12,00 | -1,09% | - |
| 09.04.2026 | 13,12 | 13,14 | 12,00 | 12,13 | -11,62% | - |
| 08.04.2026 | 13,13 | 14,16 | 13,06 | 13,73 | 4,81% | - |
| 07.04.2026 | 13,80 | 13,81 | 12,98 | 13,10 | -10,61% | - |
| 02.04.2026 | 14,25 | 15,20 | 13,65 | 14,65 | -2,01% | - |
| 01.04.2026 | 14,25 | 15,00 | 14,20 | 14,95 | 6,41% | - |
| 31.03.2026 | 13,45 | 14,15 | 13,35 | 14,05 | 6,84% | - |
| 30.03.2026 | 12,85 | 13,25 | 12,85 | 13,15 | 0,77% | - |
| 27.03.2026 | 13,55 | 13,55 | 12,80 | 13,05 | -4,40% | - |
| 26.03.2026 | 13,85 | 14,15 | 13,60 | 13,65 | -0,73% | - |
| 25.03.2026 | 14,05 | 14,50 | 13,45 | 13,75 | -4,84% | - |
| 24.03.2026 | 14,25 | 14,80 | 14,05 | 14,45 | 1,40% | - |
| 23.03.2026 | 13,05 | 14,75 | 13,05 | 14,25 | 2,89% | - |
| 20.03.2026 | 14,35 | 14,45 | 13,85 | 13,85 | -3,48% | - |
| 19.03.2026 | 14,85 | 15,05 | 14,15 | 14,35 | -6,51% | - |
| 18.03.2026 | 16,75 | 17,00 | 15,15 | 15,35 | -8,36% | - |
| 17.03.2026 | 15,15 | 17,15 | 15,15 | 16,75 | 10,56% | - |
| 16.03.2026 | 15,15 | 15,35 | 14,95 | 15,15 | -2,57% | - |
| 13.03.2026 | 15,60 | 15,85 | 15,50 | 15,55 | 1,97% | - |
| 12.03.2026 | 15,45 | 15,60 | 15,05 | 15,25 | -4,39% | - |
| 11.03.2026 | 16,65 | 16,75 | 15,85 | 15,95 | -3,63% | - |
| 10.03.2026 | 17,10 | 17,25 | 16,45 | 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% | - |