30,116$
1,09%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 29,81 | 30,20 | 29,80 | 30,13 | 1,14% | - |
| 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 |
| 22.05.2025 | 29,47 | 30,47 | 29,22 | 30,18 | 2,03% | 1.551.688,00 |
| 21.05.2025 | 31,86 | 31,95 | 29,47 | 29,58 | -8,65% | 1.255.544,00 |
| 20.05.2025 | 32,49 | 32,66 | 32,02 | 32,38 | -0,58% | 872.142,00 |
| 19.05.2025 | 32,77 | 33,00 | 32,23 | 32,57 | -2,66% | 992.245,00 |
| 16.05.2025 | 33,08 | 33,60 | 32,33 | 33,46 | 1,30% | 1.056.565,00 |
| 15.05.2025 | 33,12 | 33,42 | 32,09 | 33,03 | -1,55% | 1.402.726,00 |
| 14.05.2025 | 35,12 | 35,46 | 33,53 | 33,55 | -5,52% | 1.260.922,00 |
| 13.05.2025 | 37,33 | 37,75 | 35,37 | 35,51 | -5,10% | 1.595.979,00 |
| 12.05.2025 | 37,84 | 38,99 | 37,30 | 37,42 | 2,97% | 1.845.428,00 |
| 09.05.2025 | 36,95 | 36,95 | 35,45 | 36,34 | -0,33% | 3.252.875,00 |
| 08.05.2025 | 28,66 | 37,24 | 28,54 | 36,46 | 41,04% | 6.903.349,00 |
| 07.05.2025 | 26,03 | 27,31 | 25,65 | 25,85 | -0,35% | 4.314.873,00 |
| 06.05.2025 | 27,41 | 27,41 | 25,84 | 25,94 | -6,32% | 2.389.505,00 |
| 05.05.2025 | 29,00 | 29,12 | 27,59 | 27,69 | -4,91% | 2.032.598,00 |
| 02.05.2025 | 28,49 | 29,45 | 28,06 | 29,12 | 4,45% | 1.332.881,00 |
| 01.05.2025 | 28,05 | 28,32 | 27,49 | 27,88 | 0,32% | 1.302.124,00 |
| 30.04.2025 | 28,34 | 28,34 | 27,35 | 27,79 | -2,76% | 1.406.704,00 |
| 29.04.2025 | 29,04 | 29,10 | 28,03 | 28,58 | -1,31% | 1.395.174,00 |
| 28.04.2025 | 28,30 | 29,02 | 27,97 | 28,96 | 3,10% | 1.588.381,00 |
| 25.04.2025 | 27,65 | 28,48 | 27,35 | 28,09 | 1,12% | 1.191.000,00 |
| 24.04.2025 | 26,01 | 28,19 | 25,66 | 27,78 | 7,97% | 1.535.381,00 |
| 23.04.2025 | 25,78 | 26,99 | 25,40 | 25,73 | 5,19% | 1.694.434,00 |
| 22.04.2025 | 24,91 | 25,39 | 24,38 | 24,46 | -0,41% | 1.449.938,00 |
| 21.04.2025 | 24,74 | 24,86 | 23,77 | 24,56 | -2,42% | 1.460.115,00 |
| 17.04.2025 | 24,83 | 25,45 | 24,44 | 25,17 | -0,40% | 938.612,00 |
| 16.04.2025 | 26,50 | 26,50 | 24,85 | 25,27 | -4,86% | 1.748.233,00 |
| 15.04.2025 | 27,08 | 27,38 | 26,34 | 26,56 | -2,64% | 1.552.347,00 |
| 14.04.2025 | 27,56 | 27,74 | 26,68 | 27,28 | 1,37% | 1.418.762,00 |
| 11.04.2025 | 26,34 | 27,24 | 25,89 | 26,91 | 1,85% | 1.573.750,00 |
| 10.04.2025 | 28,38 | 28,38 | 25,17 | 26,42 | -8,33% | 2.555.115,00 |
| 09.04.2025 | 25,49 | 29,15 | 25,13 | 28,82 | 10,13% | 2.219.047,00 |
| 08.04.2025 | 29,94 | 29,94 | 26,00 | 26,17 | -7,72% | 1.863.388,00 |
| 07.04.2025 | 27,08 | 29,05 | 26,34 | 28,36 | 0,82% | 2.196.834,00 |
| 04.04.2025 | 31,36 | 31,36 | 26,84 | 28,13 | -13,42% | 2.719.964,00 |
| 03.04.2025 | 33,25 | 34,36 | 32,43 | 32,49 | -6,18% | 1.519.731,00 |
| 02.04.2025 | 34,58 | 34,88 | 33,65 | 34,63 | 1,52% | 433.999,00 |
| 01.04.2025 | 34,91 | 35,24 | 33,47 | 34,11 | -2,52% | 615.948,00 |
| 31.03.2025 | 34,56 | 35,33 | 33,85 | 34,99 | 0,29% | 636.074,00 |
| 28.03.2025 | 35,13 | 35,90 | 34,45 | 34,89 | -2,73% | 614.620,00 |
| 27.03.2025 | 34,96 | 36,04 | 34,58 | 35,87 | 2,43% | 684.533,00 |
| 26.03.2025 | 36,17 | 36,17 | 34,26 | 35,02 | -0,93% | 957.075,00 |
| 25.03.2025 | 35,21 | 37,24 | 35,18 | 35,35 | -3,18% | 808.434,00 |
| 24.03.2025 | 36,29 | 36,98 | 35,94 | 36,51 | 1,61% | 677.173,00 |
| 21.03.2025 | 34,84 | 36,13 | 34,66 | 35,93 | 2,19% | 1.330.332,00 |
| 20.03.2025 | 34,64 | 35,45 | 34,49 | 35,16 | 1,09% | 1.202.261,00 |
| 19.03.2025 | 34,70 | 35,04 | 33,59 | 34,78 | -0,32% | 1.497.098,00 |
| 18.03.2025 | 36,19 | 36,39 | 34,75 | 34,89 | -3,62% | 924.212,00 |
| 17.03.2025 | 36,13 | 36,64 | 35,60 | 36,20 | 0,22% | 1.071.425,00 |
| 14.03.2025 | 35,82 | 36,66 | 35,82 | 36,12 | 1,46% | 855.971,00 |
| 13.03.2025 | 36,74 | 36,74 | 35,28 | 35,60 | -3,44% | 605.099,00 |
| 12.03.2025 | 38,38 | 38,38 | 36,31 | 36,87 | -1,13% | 726.448,00 |
| 11.03.2025 | 38,46 | 38,46 | 36,55 | 37,29 | -3,59% | 671.956,00 |
| 10.03.2025 | 40,46 | 41,40 | 38,65 | 38,68 | -5,20% | 834.321,00 |
| 07.03.2025 | 39,83 | 41,22 | 38,49 | 40,80 | 2,10% | 640.520,00 |
| 06.03.2025 | 39,36 | 40,38 | 39,32 | 39,96 | 0,73% | 480.886,00 |
| 05.03.2025 | 38,82 | 40,15 | 38,77 | 39,67 | 1,80% | 627.712,00 |
| 04.03.2025 | 38,45 | 39,57 | 38,18 | 38,97 | -0,20% | 661.457,00 |
| 03.03.2025 | 40,19 | 40,99 | 39,04 | 39,05 | -2,35% | 1.172.202,00 |
| 28.02.2025 | 39,53 | 40,10 | 39,00 | 39,99 | 0,53% | 821.692,00 |
| 27.02.2025 | 40,85 | 40,85 | 39,67 | 39,78 | -2,69% | 751.845,00 |
| 26.02.2025 | 41,00 | 41,77 | 40,55 | 40,88 | -0,75% | 414.700,00 |
| 25.02.2025 | 41,75 | 42,21 | 41,02 | 41,19 | -1,84% | 701.797,00 |
| 24.02.2025 | 40,38 | 42,06 | 40,38 | 41,96 | 3,71% | 981.219,00 |
| 21.02.2025 | 40,98 | 41,46 | 39,90 | 40,46 | -1,39% | 998.613,00 |
| 20.02.2025 | 41,70 | 42,03 | 40,40 | 41,03 | -2,05% | 620.168,00 |
| 19.02.2025 | 41,32 | 42,50 | 40,85 | 41,89 | 0,96% | 844.051,00 |
| 18.02.2025 | 40,36 | 41,53 | 40,24 | 41,49 | 2,27% | 977.120,00 |
| 14.02.2025 | 42,05 | 42,24 | 38,77 | 40,57 | -2,59% | 1.445.807,00 |
| 13.02.2025 | 43,80 | 43,92 | 41,03 | 41,65 | 4,28% | 1.911.558,00 |
| 12.02.2025 | 40,96 | 41,64 | 39,56 | 39,94 | -3,69% | 1.309.994,00 |
| 11.02.2025 | 42,66 | 43,62 | 40,85 | 41,47 | -3,31% | 1.107.586,00 |
| 10.02.2025 | 43,00 | 43,00 | 41,75 | 42,89 | 0,00% | 1.189.885,00 |
| 07.02.2025 | 42,11 | 43,07 | 41,51 | 42,89 | 1,88% | 767.486,00 |