27,285$
4,26%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,41 | 27,33 | 26,04 | 27,32 | 4,39% | 909.324,00 |
| 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 | -2,27% | 1.251.382,00 |
| 03.10.2025 | 31,97 | 32,65 | 30,13 | 30,29 | -5,15% | - |
| 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 | 6,08% | 1.777.656,00 |
| 30.09.2025 | 28,60 | 29,51 | 28,49 | 29,46 | 2,01% | 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 |
| 23.09.2025 | 28,44 | 29,21 | 27,44 | 27,44 | -3,58% | 1.016.824,00 |
| 22.09.2025 | 28,76 | 28,97 | 28,37 | 28,46 | -1,11% | 989.537,00 |
| 19.09.2025 | 29,74 | 29,75 | 28,68 | 28,78 | -3,23% | 1.676.808,00 |
| 18.09.2025 | 29,27 | 29,97 | 28,82 | 29,74 | 3,52% | 1.315.192,00 |
| 17.09.2025 | 29,47 | 30,23 | 28,41 | 28,73 | -2,71% | 1.224.414,00 |
| 16.09.2025 | 29,10 | 30,28 | 28,91 | 29,53 | 2,11% | 1.603.793,00 |
| 15.09.2025 | 28,75 | 29,08 | 28,24 | 28,92 | 1,23% | 1.616.065,00 |
| 12.09.2025 | 29,81 | 30,16 | 28,55 | 28,57 | -4,58% | 1.150.189,00 |
| 11.09.2025 | 27,63 | 30,01 | 27,62 | 29,94 | 8,36% | 1.746.562,00 |
| 10.09.2025 | 28,46 | 28,83 | 27,45 | 27,63 | -3,26% | 710.432,00 |
| 09.09.2025 | 28,51 | 28,83 | 28,10 | 28,56 | 0,32% | 922.586,00 |
| 08.09.2025 | 28,45 | 28,56 | 27,74 | 28,47 | -0,73% | 878.389,00 |
| 05.09.2025 | 28,07 | 29,25 | 28,00 | 28,68 | 3,20% | 971.432,00 |
| 04.09.2025 | 27,50 | 28,18 | 26,81 | 27,79 | 0,72% | 1.068.676,00 |
| 03.09.2025 | 28,30 | 28,84 | 27,48 | 27,59 | -2,34% | 937.452,00 |
| 02.09.2025 | 27,95 | 28,48 | 27,52 | 28,25 | -1,53% | 1.277.793,00 |
| 29.08.2025 | 28,08 | 29,25 | 27,91 | 28,69 | 2,46% | 1.195.358,00 |
| 28.08.2025 | 27,75 | 28,06 | 27,27 | 28,00 | 0,83% | 1.286.731,00 |
| 27.08.2025 | 27,74 | 28,40 | 27,54 | 27,77 | -0,54% | 1.361.072,00 |
| 26.08.2025 | 27,65 | 28,24 | 27,41 | 27,92 | 0,98% | 1.762.475,00 |
| 25.08.2025 | 27,73 | 27,73 | 26,80 | 27,65 | -0,90% | 1.471.934,00 |
| 22.08.2025 | 26,47 | 28,22 | 25,92 | 27,90 | 8,73% | 1.749.020,00 |
| 21.08.2025 | 26,04 | 26,16 | 25,43 | 25,66 | -2,58% | 671.009,00 |
| 20.08.2025 | 26,70 | 26,88 | 25,91 | 26,34 | -1,51% | 846.788,00 |
| 19.08.2025 | 25,87 | 26,76 | 25,87 | 26,75 | 3,58% | 811.039,00 |
| 18.08.2025 | 25,93 | 26,55 | 25,67 | 25,82 | -0,42% | 938.733,00 |
| 15.08.2025 | 26,28 | 26,55 | 25,69 | 25,93 | -0,08% | 975.493,00 |
| 14.08.2025 | 26,46 | 26,60 | 25,53 | 25,95 | -4,17% | 896.127,00 |
| 13.08.2025 | 25,43 | 27,13 | 25,09 | 27,08 | 7,50% | 1.561.116,00 |
| 12.08.2025 | 23,83 | 25,33 | 23,72 | 25,19 | 6,56% | 1.095.033,00 |
| 11.08.2025 | 23,83 | 24,04 | 23,20 | 23,64 | -1,13% | 1.323.986,00 |
| 08.08.2025 | 24,40 | 24,46 | 23,70 | 23,91 | -2,01% | 1.057.827,00 |
| 07.08.2025 | 23,44 | 24,44 | 23,11 | 24,40 | 4,10% | 1.724.766,00 |
| 06.08.2025 | 27,26 | 27,27 | 23,28 | 23,44 | -1,01% | 2.805.592,00 |
| 05.08.2025 | 24,20 | 24,45 | 23,50 | 23,68 | -1,78% | 2.261.116,00 |
| 04.08.2025 | 23,02 | 24,14 | 22,62 | 24,11 | 5,70% | 1.839.137,00 |
| 01.08.2025 | 22,83 | 22,85 | 22,05 | 22,81 | -0,89% | 1.600.728,00 |
| 31.07.2025 | 23,99 | 24,21 | 22,89 | 23,02 | -5,25% | 1.790.436,00 |
| 30.07.2025 | 25,44 | 25,53 | 24,22 | 24,29 | -4,52% | 1.397.074,00 |
| 29.07.2025 | 25,94 | 26,18 | 25,15 | 25,44 | -2,49% | 1.880.851,00 |
| 28.07.2025 | 27,29 | 27,29 | 26,08 | 26,09 | -4,75% | 1.442.699,00 |
| 25.07.2025 | 26,54 | 27,42 | 26,01 | 27,39 | 4,03% | 1.199.955,00 |
| 24.07.2025 | 26,29 | 27,35 | 26,20 | 26,33 | -1,02% | 1.228.919,00 |
| 23.07.2025 | 26,15 | 26,97 | 25,86 | 26,60 | 4,15% | 1.735.271,00 |
| 22.07.2025 | 25,33 | 26,67 | 25,32 | 25,54 | 0,95% | 1.719.932,00 |
| 21.07.2025 | 25,55 | 26,08 | 25,25 | 25,30 | -0,59% | 1.752.311,00 |
| 18.07.2025 | 27,22 | 27,22 | 25,44 | 25,45 | -4,61% | 1.506.010,00 |
| 17.07.2025 | 27,29 | 27,75 | 26,49 | 26,68 | -3,23% | 1.841.794,00 |
| 16.07.2025 | 28,04 | 28,12 | 27,28 | 27,57 | -1,36% | 1.296.739,00 |
| 15.07.2025 | 29,12 | 29,36 | 27,79 | 27,95 | -3,15% | 1.131.674,00 |
| 14.07.2025 | 30,03 | 30,03 | 28,36 | 28,86 | -4,88% | 1.160.382,00 |
| 11.07.2025 | 31,18 | 31,31 | 30,10 | 30,34 | -3,84% | 924.664,00 |
| 10.07.2025 | 31,59 | 32,70 | 31,21 | 31,55 | -0,06% | 1.048.839,00 |
| 09.07.2025 | 30,77 | 31,80 | 30,13 | 31,57 | 2,43% | 1.193.929,00 |
| 08.07.2025 | 29,30 | 31,08 | 29,22 | 30,82 | 5,48% | 1.555.669,00 |
| 07.07.2025 | 29,72 | 30,32 | 28,83 | 29,22 | -3,21% | 1.395.342,00 |
| 03.07.2025 | 30,25 | 30,40 | 29,67 | 30,19 | 0,03% | 999.310,00 |
| 02.07.2025 | 29,76 | 30,32 | 29,62 | 30,18 | 1,31% | 1.213.779,00 |
| 01.07.2025 | 28,43 | 31,25 | 28,43 | 29,79 | 3,40% | 1.353.540,00 |
| 30.06.2025 | 28,98 | 29,83 | 28,57 | 28,81 | -0,21% | 1.673.750,00 |
| 27.06.2025 | 28,65 | 28,96 | 28,11 | 28,87 | 0,59% | 10.816.991,00 |
| 26.06.2025 | 28,08 | 28,74 | 27,92 | 28,70 | 2,10% | 1.292.456,00 |
| 25.06.2025 | 28,68 | 28,68 | 27,40 | 28,11 | -1,95% | 995.010,00 |
| 24.06.2025 | 27,97 | 28,81 | 27,58 | 28,67 | 3,69% | 1.233.482,00 |
| 23.06.2025 | 27,69 | 28,02 | 26,91 | 27,65 | -1,36% | 1.113.775,00 |
| 20.06.2025 | 28,79 | 28,79 | 27,64 | 28,03 | -1,06% | 1.521.991,00 |
| 18.06.2025 | 28,00 | 28,55 | 27,84 | 28,33 | 1,07% | 1.210.419,00 |
| 17.06.2025 | 28,87 | 29,19 | 28,02 | 28,03 | -4,07% | 1.160.352,00 |
| 16.06.2025 | 29,08 | 29,84 | 28,77 | 29,22 | 1,11% | 937.027,00 |
| 13.06.2025 | 29,02 | 29,57 | 28,56 | 28,90 | -3,28% | 927.958,00 |
| 12.06.2025 | 30,84 | 30,84 | 29,75 | 29,88 | -3,52% | 738.727,00 |
| 11.06.2025 | 31,04 | 31,45 | 30,47 | 30,97 | 0,16% | 1.111.511,00 |
| 10.06.2025 | 30,49 | 31,44 | 30,26 | 30,92 | 2,35% | 822.879,00 |
| 09.06.2025 | 30,33 | 30,94 | 29,89 | 30,21 | 2,30% | 1.027.938,00 |
| 06.06.2025 | 30,21 | 30,57 | 29,06 | 29,53 | -1,24% | 912.124,00 |
| 05.06.2025 | 31,20 | 31,38 | 29,76 | 29,90 | -3,80% | 1.106.619,00 |
| 04.06.2025 | 30,22 | 32,28 | 30,22 | 31,08 | 2,61% | 1.119.652,00 |
| 03.06.2025 | 29,71 | 30,59 | 29,26 | 30,29 | 2,16% | 986.240,00 |
| 02.06.2025 | 30,45 | 30,54 | 29,43 | 29,65 | -3,33% | 881.533,00 |
| 30.05.2025 | 30,65 | 30,78 | 30,16 | 30,67 | -0,26% | 1.323.678,00 |
| 29.05.2025 | 32,11 | 32,11 | 30,35 | 30,75 | -3,00% | 939.767,00 |
| 28.05.2025 | 31,40 | 31,95 | 30,76 | 31,70 | 1,41% | 1.483.207,00 |
| 27.05.2025 | 30,61 | 31,88 | 30,21 | 31,26 | 5,11% | 1.568.199,00 |
| 23.05.2025 | 29,85 | 30,90 | 29,30 | 29,74 | -1,46% | 1.381.909,00 |