15,265€
9,62%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 15,10 | 15,58 | 14,79 | 15,52 | 11,45% | - |
| 08.07.2026 | 14,85 | 14,86 | 13,93 | 13,93 | -8,06% | - |
| 07.07.2026 | 15,76 | 15,90 | 14,96 | 15,15 | -6,43% | - |
| 06.07.2026 | 16,09 | 16,38 | 15,67 | 16,19 | 0,95% | - |
| 03.07.2026 | 15,98 | 16,03 | 15,91 | 16,03 | 0,49% | - |
| 02.07.2026 | 15,93 | 16,31 | 15,65 | 15,96 | -3,41% | - |
| 01.07.2026 | 15,30 | 16,81 | 15,27 | 16,52 | 7,20% | - |
| 30.06.2026 | 16,22 | 16,22 | 14,86 | 15,41 | -4,55% | - |
| 29.06.2026 | 12,13 | 17,28 | 12,10 | 16,14 | 31,16% | - |
| 26.06.2026 | 11,89 | 12,37 | 11,78 | 12,31 | 4,81% | - |
| 25.06.2026 | 10,75 | 12,11 | 10,74 | 11,74 | 7,66% | - |
| 24.06.2026 | 10,49 | 11,18 | 10,49 | 10,91 | 3,49% | - |
| 23.06.2026 | 10,78 | 11,00 | 10,52 | 10,54 | -7,18% | - |
| 22.06.2026 | 11,93 | 12,00 | 11,06 | 11,36 | -4,76% | - |
| 19.06.2026 | 11,93 | 11,94 | 11,90 | 11,92 | 4,04% | - |
| 18.06.2026 | 11,45 | 11,72 | 11,43 | 11,46 | -6,94% | - |
| 17.06.2026 | 12,18 | 12,37 | 12,10 | 12,32 | -1,10% | - |
| 16.06.2026 | 12,62 | 12,89 | 12,36 | 12,45 | 0,57% | - |
| 15.06.2026 | 12,29 | 12,56 | 12,04 | 12,38 | 0,14% | - |
| 12.06.2026 | 12,18 | 12,44 | 12,00 | 12,37 | 8,68% | - |
| 11.06.2026 | 11,74 | 11,86 | 11,22 | 11,38 | -5,01% | - |
| 10.06.2026 | 12,04 | 12,25 | 11,70 | 11,98 | -2,32% | - |
| 09.06.2026 | 12,52 | 13,09 | 12,26 | 12,26 | -2,60% | - |
| 08.06.2026 | 12,40 | 12,75 | 12,19 | 12,59 | 1,86% | - |
| 05.06.2026 | 13,18 | 13,35 | 12,19 | 12,36 | -5,45% | - |
| 04.06.2026 | 11,73 | 13,12 | 11,68 | 13,07 | 14,50% | - |
| 03.06.2026 | 11,43 | 11,63 | 10,95 | 11,42 | 4,72% | - |
| 02.06.2026 | 11,36 | 11,47 | 10,73 | 10,90 | -1,00% | - |
| 01.06.2026 | 11,17 | 11,31 | 10,99 | 11,01 | -1,98% | - |
| 29.05.2026 | 11,23 | 11,28 | 11,10 | 11,24 | -1,53% | - |
| 28.05.2026 | 10,62 | 11,56 | 10,48 | 11,41 | 9,71% | - |
| 27.05.2026 | 10,32 | 10,77 | 10,30 | 10,40 | 0,63% | - |
| 26.05.2026 | 10,26 | 10,50 | 10,07 | 10,34 | 0,85% | - |
| 25.05.2026 | 10,27 | 10,29 | 10,25 | 10,25 | -2,03% | - |
| 22.05.2026 | 10,70 | 10,96 | 10,46 | 10,46 | 0,55% | - |
| 21.05.2026 | 10,23 | 10,45 | 9,92 | 10,40 | 3,30% | - |
| 20.05.2026 | 9,81 | 10,11 | 9,60 | 10,07 | 5,04% | - |
| 19.05.2026 | 9,31 | 9,74 | 9,21 | 9,59 | 5,82% | - |
| 18.05.2026 | 8,86 | 9,26 | 8,84 | 9,06 | -4,90% | - |
| 15.05.2026 | 9,76 | 9,83 | 9,42 | 9,53 | -0,69% | - |
| 14.05.2026 | 9,46 | 9,80 | 9,38 | 9,59 | 2,03% | - |
| 13.05.2026 | 9,47 | 9,62 | 9,23 | 9,40 | 2,68% | - |
| 12.05.2026 | 8,46 | 9,16 | 8,45 | 9,16 | 4,52% | - |
| 11.05.2026 | 9,17 | 9,24 | 8,74 | 8,76 | -4,91% | - |
| 08.05.2026 | 9,19 | 9,28 | 8,87 | 9,21 | -2,55% | - |
| 07.05.2026 | 9,36 | 9,79 | 8,95 | 9,45 | -0,22% | - |
| 06.05.2026 | 9,85 | 9,97 | 8,71 | 9,48 | -10,13% | - |
| 05.05.2026 | 10,65 | 10,86 | 10,35 | 10,54 | 0,64% | - |
| 04.05.2026 | 10,77 | 10,95 | 10,47 | 10,48 | 1,06% | - |
| 30.04.2026 | 9,79 | 10,40 | 9,78 | 10,37 | 5,15% | - |
| 29.04.2026 | 10,30 | 10,30 | 9,77 | 9,86 | -2,98% | - |
| 28.04.2026 | 10,52 | 10,58 | 10,11 | 10,16 | 1,32% | - |
| 27.04.2026 | 9,86 | 10,30 | 9,66 | 10,03 | 2,76% | - |
| 24.04.2026 | 9,61 | 9,86 | 9,56 | 9,76 | 1,94% | - |
| 23.04.2026 | 10,17 | 10,22 | 9,47 | 9,57 | -6,61% | - |
| 22.04.2026 | 10,36 | 10,46 | 10,21 | 10,25 | -2,89% | - |
| 21.04.2026 | 10,96 | 11,44 | 10,52 | 10,56 | -5,14% | - |
| 20.04.2026 | 10,58 | 11,33 | 10,48 | 11,13 | 3,51% | - |
| 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% | - |