23,557$
-0,81%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,42 | 24,74 | 22,73 | 23,58 | -0,72% | 2.506.275,00 |
| 12.02.2026 | 26,68 | 27,04 | 21,65 | 23,75 | -17,36% | 4.258.935,00 |
| 11.02.2026 | 29,04 | 29,40 | 27,49 | 28,74 | -1,54% | 1.204.365,00 |
| 10.02.2026 | 29,56 | 30,50 | 29,11 | 29,19 | -0,27% | 970.470,00 |
| 09.02.2026 | 29,21 | 29,53 | 27,75 | 29,27 | 0,58% | 716.688,00 |
| 06.02.2026 | 28,95 | 29,46 | 28,38 | 29,10 | 1,43% | 788.236,00 |
| 05.02.2026 | 28,99 | 29,97 | 28,42 | 28,69 | -2,12% | 1.187.106,00 |
| 04.02.2026 | 28,39 | 29,73 | 28,39 | 29,31 | 4,72% | 923.792,00 |
| 03.02.2026 | 27,58 | 29,19 | 27,35 | 27,99 | 1,23% | 868.684,00 |
| 02.02.2026 | 27,15 | 27,93 | 26,50 | 27,65 | 1,77% | 780.557,00 |
| 30.01.2026 | 27,02 | 27,39 | 26,72 | 27,17 | -0,88% | 742.480,00 |
| 29.01.2026 | 26,60 | 27,50 | 26,06 | 27,41 | 2,35% | 888.630,00 |
| 28.01.2026 | 26,99 | 27,51 | 25,81 | 26,78 | -1,83% | 939.216,00 |
| 27.01.2026 | 28,25 | 28,47 | 27,13 | 27,28 | -4,88% | 883.947,00 |
| 26.01.2026 | 27,89 | 28,88 | 27,57 | 28,68 | 2,10% | 765.609,00 |
| 23.01.2026 | 30,13 | 30,25 | 27,99 | 28,09 | -7,90% | 1.260.950,00 |
| 22.01.2026 | 30,17 | 31,43 | 29,83 | 30,50 | 3,71% | 1.573.150,00 |
| 21.01.2026 | 32,20 | 32,66 | 27,19 | 29,41 | -10,07% | 2.569.397,00 |
| 20.01.2026 | 32,04 | 33,44 | 32,04 | 32,70 | -0,64% | 877.452,00 |
| 19.01.2026 | 33,00 | 33,03 | 32,84 | 32,91 | -0,88% | - |
| 16.01.2026 | 35,47 | 35,58 | 31,87 | 33,20 | -6,16% | 1.257.689,00 |
| 15.01.2026 | 34,32 | 35,56 | 33,28 | 35,38 | 3,03% | 719.728,00 |
| 14.01.2026 | 33,14 | 34,43 | 32,95 | 34,34 | 3,12% | 716.716,00 |
| 13.01.2026 | 33,17 | 33,91 | 32,65 | 33,30 | -0,18% | 783.008,00 |
| 12.01.2026 | 33,73 | 33,98 | 32,09 | 33,36 | -0,85% | 978.153,00 |
| 09.01.2026 | 33,61 | 34,45 | 33,45 | 33,65 | 0,40% | 1.196.408,00 |
| 08.01.2026 | 32,88 | 33,80 | 32,50 | 33,51 | 0,42% | 886.306,00 |
| 07.01.2026 | 32,44 | 33,53 | 31,83 | 33,37 | 2,77% | 1.333.814,00 |
| 06.01.2026 | 29,98 | 32,77 | 29,68 | 32,47 | 8,05% | 1.419.952,00 |
| 05.01.2026 | 28,61 | 30,25 | 28,61 | 30,05 | 4,41% | 807.911,00 |
| 02.01.2026 | 28,86 | 29,13 | 27,93 | 28,78 | 0,77% | 530.087,00 |
| 31.12.2025 | 29,27 | 29,35 | 28,43 | 28,56 | -2,53% | 437.034,00 |
| 30.12.2025 | 29,23 | 29,47 | 29,01 | 29,30 | 0,00% | 398.867,00 |
| 29.12.2025 | 29,40 | 29,62 | 28,89 | 29,30 | 0,00% | 498.053,00 |
| 26.12.2025 | 28,69 | 29,47 | 28,39 | 29,30 | 1,35% | 481.689,00 |
| 24.12.2025 | 28,62 | 29,13 | 28,45 | 28,91 | 1,12% | 388.910,00 |
| 23.12.2025 | 29,69 | 29,69 | 28,35 | 28,59 | -4,09% | 670.349,00 |
| 22.12.2025 | 28,77 | 29,94 | 28,72 | 29,81 | 2,97% | 760.836,00 |
| 19.12.2025 | 28,28 | 29,38 | 28,16 | 28,95 | 2,04% | 1.279.841,00 |
| 18.12.2025 | 29,82 | 30,00 | 28,16 | 28,37 | -3,40% | 990.119,00 |
| 17.12.2025 | 28,80 | 29,51 | 28,69 | 29,37 | 1,63% | 789.967,00 |
| 16.12.2025 | 29,05 | 29,39 | 28,34 | 28,90 | -0,58% | 908.515,00 |
| 15.12.2025 | 28,99 | 29,42 | 28,22 | 29,07 | 0,94% | 1.077.916,00 |
| 12.12.2025 | 29,73 | 29,92 | 28,61 | 28,80 | -2,90% | 603.312,00 |
| 11.12.2025 | 28,92 | 30,40 | 28,78 | 29,66 | 3,00% | 1.344.477,00 |
| 10.12.2025 | 27,44 | 29,04 | 27,38 | 28,80 | 4,94% | 1.427.833,00 |
| 09.12.2025 | 27,15 | 27,76 | 26,84 | 27,44 | 1,03% | 868.949,00 |
| 08.12.2025 | 28,00 | 28,28 | 27,13 | 27,16 | -2,16% | 824.069,00 |
| 05.12.2025 | 28,09 | 28,30 | 27,51 | 27,76 | -0,22% | 705.720,00 |
| 04.12.2025 | 27,53 | 27,99 | 26,52 | 27,82 | 1,05% | 788.046,00 |
| 03.12.2025 | 26,53 | 27,82 | 26,53 | 27,53 | 3,77% | 1.146.621,00 |
| 02.12.2025 | 26,71 | 26,89 | 26,31 | 26,53 | 0,19% | 879.799,00 |
| 01.12.2025 | 26,98 | 27,35 | 26,25 | 26,48 | -3,18% | 746.964,00 |
| 28.11.2025 | 27,42 | 27,56 | 27,03 | 27,35 | -0,55% | 389.612,00 |
| 26.11.2025 | 27,68 | 28,32 | 27,48 | 27,50 | -2,26% | 1.404.104,00 |
| 25.11.2025 | 27,16 | 28,37 | 26,90 | 28,14 | 5,85% | 1.666.551,00 |
| 24.11.2025 | 24,53 | 26,69 | 24,10 | 26,58 | 9,16% | 1.924.676,00 |
| 21.11.2025 | 22,43 | 24,63 | 22,02 | 24,35 | 14,27% | 1.885.846,00 |
| 20.11.2025 | 21,29 | 22,07 | 20,94 | 21,31 | 1,48% | 962.331,00 |
| 19.11.2025 | 21,38 | 21,78 | 20,88 | 21,00 | -1,27% | 997.040,00 |
| 18.11.2025 | 20,89 | 21,60 | 20,31 | 21,27 | 0,90% | 1.352.144,00 |
| 17.11.2025 | 21,20 | 21,42 | 20,62 | 21,08 | -1,22% | 1.081.459,00 |
| 14.11.2025 | 21,37 | 21,47 | 20,42 | 21,34 | -3,79% | 1.717.669,00 |
| 13.11.2025 | 22,17 | 22,82 | 21,94 | 22,18 | -1,81% | 1.226.661,00 |
| 12.11.2025 | 21,89 | 23,25 | 21,67 | 22,59 | 3,10% | 2.428.201,00 |
| 11.11.2025 | 19,68 | 22,15 | 19,50 | 21,91 | 11,11% | 3.119.681,00 |
| 10.11.2025 | 20,36 | 21,03 | 19,58 | 19,72 | -3,10% | 2.385.180,00 |
| 07.11.2025 | 21,01 | 21,57 | 20,10 | 20,35 | -4,28% | 3.301.351,00 |
| 06.11.2025 | 26,48 | 27,18 | 21,16 | 21,26 | -22,41% | 5.441.545,00 |
| 05.11.2025 | 27,29 | 28,01 | 26,55 | 27,40 | 1,07% | 1.862.097,00 |
| 04.11.2025 | 27,34 | 27,98 | 26,79 | 27,11 | -2,18% | 1.289.928,00 |
| 03.11.2025 | 27,00 | 27,92 | 26,37 | 27,72 | 2,69% | 1.547.934,00 |
| 31.10.2025 | 26,65 | 27,30 | 26,17 | 26,99 | 0,67% | 1.191.517,00 |
| 30.10.2025 | 27,65 | 28,10 | 26,71 | 26,81 | -4,04% | 1.205.228,00 |
| 29.10.2025 | 28,15 | 28,63 | 27,39 | 27,94 | -0,89% | 998.773,00 |
| 28.10.2025 | 28,91 | 29,27 | 28,08 | 28,19 | -4,38% | 1.112.722,00 |
| 27.10.2025 | 30,51 | 30,79 | 29,28 | 29,48 | -3,38% | 953.328,00 |
| 24.10.2025 | 30,26 | 30,84 | 29,88 | 30,51 | 2,20% | 1.003.445,00 |
| 23.10.2025 | 29,81 | 30,57 | 29,66 | 29,85 | 0,17% | 1.112.982,00 |
| 22.10.2025 | 29,98 | 30,24 | 29,24 | 29,80 | -0,10% | 1.111.418,00 |
| 21.10.2025 | 29,03 | 29,91 | 28,80 | 29,83 | 2,86% | 1.073.040,00 |
| 20.10.2025 | 28,58 | 29,82 | 28,36 | 29,00 | 2,81% | 1.079.591,00 |
| 17.10.2025 | 28,26 | 28,45 | 27,95 | 28,21 | -0,75% | - |
| 16.10.2025 | 27,63 | 29,05 | 27,46 | 28,42 | 4,06% | 1.480.479,00 |
| 15.10.2025 | 26,41 | 27,33 | 26,04 | 27,31 | 4,36% | 909.375,00 |
| 14.10.2025 | 25,48 | 26,58 | 25,48 | 26,17 | -0,53% | 1.077.660,00 |
| 13.10.2025 | 26,77 | 27,44 | 26,29 | 26,31 | -0,23% | 1.080.240,00 |
| 10.10.2025 | 28,22 | 28,53 | 26,34 | 26,37 | -6,02% | 1.377.361,00 |
| 09.10.2025 | 27,81 | 28,09 | 27,45 | 28,06 | 0,72% | 987.480,00 |
| 08.10.2025 | 27,40 | 28,07 | 26,78 | 27,86 | 0,56% | 1.123.340,00 |
| 07.10.2025 | 28,45 | 29,08 | 27,65 | 27,71 | -6,40% | 1.192.628,00 |
| 06.10.2025 | 29,90 | 30,49 | 29,23 | 29,60 | -1,27% | 1.251.382,00 |
| 03.10.2025 | 32,15 | 32,81 | 29,70 | 29,98 | -6,11% | 2.094.862,00 |
| 02.10.2025 | 31,41 | 32,55 | 31,13 | 31,93 | 2,18% | 1.652.703,00 |
| 01.10.2025 | 29,23 | 31,54 | 29,13 | 31,25 | 6,11% | 1.777.656,00 |
| 30.09.2025 | 28,60 | 29,51 | 28,49 | 29,45 | 1,97% | 1.344.598,00 |
| 29.09.2025 | 28,61 | 29,25 | 27,65 | 28,88 | 1,94% | 1.379.295,00 |
| 26.09.2025 | 26,91 | 28,37 | 26,68 | 28,33 | 6,76% | 1.587.635,00 |
| 25.09.2025 | 26,18 | 26,59 | 25,95 | 26,54 | -0,58% | 1.377.893,00 |
| 24.09.2025 | 27,31 | 27,67 | 26,11 | 26,69 | -2,73% | 1.220.568,00 |