14,899$
0,40%
Echtzeit-Aktienkurs QuidelOrtho Corp.
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 13,63 | 15,20 | 13,51 | 14,85 | 7,53% | 2.508.016,00 |
| 19.08.2026 | 13,70 | 14,33 | 13,66 | 13,81 | 2,91% | 1.315.285,00 |
| 18.08.2026 | 14,37 | 14,60 | 13,21 | 13,42 | -7,96% | 1.378.643,00 |
| 17.08.2026 | 14,09 | 14,70 | 14,09 | 14,58 | 1,96% | 1.236.150,00 |
| 14.08.2026 | 14,86 | 15,26 | 14,11 | 14,30 | -5,24% | 917.947,00 |
| 13.08.2026 | 14,83 | 15,52 | 14,34 | 15,09 | 1,75% | 1.446.395,00 |
| 12.08.2026 | 13,78 | 14,93 | 13,72 | 14,83 | 6,00% | 1.953.334,00 |
| 11.08.2026 | 13,59 | 14,24 | 13,28 | 13,99 | 1,78% | 1.495.558,00 |
| 10.08.2026 | 12,11 | 13,84 | 12,07 | 13,75 | 11,88% | 2.808.677,00 |
| 07.08.2026 | 12,67 | 13,22 | 11,41 | 12,29 | -24,91% | 4.890.329,00 |
| 06.08.2026 | 17,17 | 17,34 | 16,17 | 16,36 | -6,51% | 2.749.631,00 |
| 05.08.2026 | 17,38 | 17,75 | 17,13 | 17,50 | -0,40% | 1.212.516,00 |
| 04.08.2026 | 17,98 | 17,98 | 16,53 | 17,57 | -0,79% | 1.181.224,00 |
| 03.08.2026 | 17,04 | 18,04 | 16,64 | 17,71 | 5,61% | 1.381.947,00 |
| 31.07.2026 | 16,55 | 16,86 | 16,00 | 16,77 | 1,39% | 739.537,00 |
| 30.07.2026 | 16,49 | 16,79 | 16,13 | 16,54 | 0,24% | 1.216.768,00 |
| 29.07.2026 | 16,49 | 17,07 | 16,35 | 16,50 | -0,96% | 1.188.025,00 |
| 28.07.2026 | 16,50 | 17,51 | 16,50 | 16,66 | -1,01% | 989.723,00 |
| 27.07.2026 | 16,27 | 17,50 | 16,27 | 16,83 | 4,86% | 1.057.029,00 |
| 24.07.2026 | 16,77 | 16,96 | 16,00 | 16,05 | -3,17% | 913.043,00 |
| 23.07.2026 | 16,70 | 16,93 | 16,20 | 16,58 | -0,63% | 806.537,00 |
| 22.07.2026 | 16,54 | 16,98 | 16,02 | 16,68 | 1,52% | 1.257.035,00 |
| 21.07.2026 | 17,02 | 17,02 | 15,55 | 16,43 | -0,90% | 1.274.873,00 |
| 20.07.2026 | 17,21 | 17,38 | 16,56 | 16,58 | -4,60% | 728.919,00 |
| 17.07.2026 | 17,77 | 18,19 | 17,26 | 17,38 | -4,82% | 1.106.190,00 |
| 16.07.2026 | 18,37 | 19,03 | 17,87 | 18,26 | 0,22% | 1.136.877,00 |
| 15.07.2026 | 17,92 | 18,55 | 17,66 | 18,22 | 3,14% | 1.347.139,00 |
| 14.07.2026 | 17,88 | 17,88 | 17,19 | 17,67 | -1,31% | 784.679,00 |
| 13.07.2026 | 18,27 | 18,63 | 17,41 | 17,90 | -2,03% | 1.123.060,00 |
| 10.07.2026 | 17,50 | 18,57 | 17,17 | 18,27 | 4,76% | 1.278.522,00 |
| 09.07.2026 | 16,91 | 17,83 | 16,87 | 17,44 | 1,10% | 1.074.513,00 |
| 08.07.2026 | 16,78 | 17,33 | 15,49 | 17,25 | 1,47% | 1.756.442,00 |
| 07.07.2026 | 18,05 | 18,37 | 16,91 | 17,00 | -5,56% | 1.179.653,00 |
| 06.07.2026 | 18,69 | 18,77 | 17,87 | 18,00 | -1,37% | 1.059.913,00 |
| 02.07.2026 | 18,51 | 18,65 | 17,83 | 18,25 | 0,39% | 1.222.460,00 |
| 01.07.2026 | 17,76 | 19,17 | 17,60 | 18,18 | 3,80% | 1.536.538,00 |
| 30.06.2026 | 18,13 | 18,28 | 16,94 | 17,52 | -3,92% | 1.688.435,00 |
| 29.06.2026 | 17,00 | 19,80 | 16,73 | 18,23 | 32,20% | 6.604.079,00 |
| 26.06.2026 | 13,53 | 14,17 | 13,52 | 13,79 | 2,00% | 3.507.577,00 |
| 25.06.2026 | 12,50 | 13,77 | 12,49 | 13,52 | 10,73% | 1.458.409,00 |
| 24.06.2026 | 11,91 | 12,68 | 11,84 | 12,21 | 2,35% | 1.526.427,00 |
| 23.06.2026 | 12,16 | 12,55 | 11,93 | 11,93 | -3,56% | 1.141.689,00 |
| 22.06.2026 | 13,56 | 13,64 | 12,24 | 12,37 | -9,44% | 1.391.102,00 |
| 19.06.2026 | 13,66 | 13,67 | 13,66 | 13,66 | -0,08% | - |
| 18.06.2026 | 13,33 | 13,73 | 13,13 | 13,67 | 4,15% | 2.150.325,00 |
| 17.06.2026 | 13,91 | 14,36 | 13,01 | 13,13 | -7,11% | 1.484.679,00 |
| 16.06.2026 | 14,75 | 14,99 | 14,09 | 14,13 | -3,22% | 911.104,00 |
| 15.06.2026 | 14,50 | 14,65 | 14,08 | 14,60 | 3,33% | 1.339.535,00 |
| 12.06.2026 | 14,20 | 14,52 | 13,84 | 14,13 | 0,28% | 1.216.995,00 |
| 11.06.2026 | 13,30 | 14,12 | 12,87 | 14,09 | 4,45% | 2.262.549,00 |
| 10.06.2026 | 13,55 | 14,12 | 13,39 | 13,49 | -3,26% | 2.773.155,00 |
| 09.06.2026 | 14,59 | 15,16 | 13,68 | 13,95 | -3,59% | 1.908.380,00 |
| 08.06.2026 | 14,34 | 14,76 | 13,98 | 14,47 | 0,94% | 1.363.399,00 |
| 05.06.2026 | 15,31 | 15,48 | 13,73 | 14,33 | -6,34% | 1.439.651,00 |
| 04.06.2026 | 14,10 | 15,76 | 13,87 | 15,30 | 12,50% | 2.149.056,00 |
| 03.06.2026 | 13,23 | 14,10 | 12,70 | 13,60 | 2,33% | 1.822.834,00 |
| 02.06.2026 | 12,95 | 13,31 | 12,48 | 13,29 | 0,11% | 1.463.712,00 |
| 01.06.2026 | 12,76 | 13,29 | 12,64 | 13,28 | 1,96% | 1.589.585,00 |
| 29.05.2026 | 13,15 | 13,28 | 12,86 | 13,02 | -0,31% | 1.410.978,00 |
| 28.05.2026 | 12,16 | 13,58 | 12,05 | 13,06 | 5,96% | 1.997.783,00 |
| 27.05.2026 | 12,00 | 12,53 | 11,82 | 12,33 | 2,79% | 1.644.372,00 |
| 26.05.2026 | 11,94 | 12,37 | 11,69 | 11,99 | 1,10% | 1.335.402,00 |
| 22.05.2026 | 12,40 | 12,74 | 11,84 | 11,86 | -4,16% | 1.280.011,00 |
| 21.05.2026 | 11,69 | 12,50 | 11,42 | 12,38 | 3,90% | 1.859.885,00 |
| 20.05.2026 | 11,40 | 12,04 | 11,13 | 11,91 | 4,75% | 1.978.851,00 |
| 19.05.2026 | 11,04 | 11,60 | 10,64 | 11,37 | 4,84% | 2.249.915,00 |
| 18.05.2026 | 10,38 | 10,89 | 10,34 | 10,85 | 5,09% | 2.312.362,00 |
| 15.05.2026 | 11,39 | 11,54 | 10,31 | 10,32 | -9,39% | 2.451.288,00 |
| 14.05.2026 | 11,16 | 11,67 | 10,98 | 11,39 | 3,03% | 2.316.098,00 |
| 13.05.2026 | 10,98 | 11,33 | 10,76 | 11,06 | -0,50% | 2.060.977,00 |
| 12.05.2026 | 10,11 | 11,33 | 10,11 | 11,11 | 11,55% | 3.052.868,00 |
| 11.05.2026 | 10,83 | 10,96 | 9,92 | 9,96 | -7,78% | 2.477.198,00 |
| 08.05.2026 | 10,63 | 11,27 | 10,43 | 10,80 | 0,33% | 2.148.331,00 |
| 07.05.2026 | 10,85 | 11,53 | 10,50 | 10,77 | -1,87% | 2.792.259,00 |
| 06.05.2026 | 11,16 | 11,46 | 10,21 | 10,97 | -5,92% | 5.473.160,00 |
| 05.05.2026 | 12,44 | 12,80 | 11,58 | 11,66 | -6,12% | 3.186.966,00 |
| 04.05.2026 | 12,56 | 12,85 | 11,86 | 12,42 | -1,74% | 1.783.431,00 |
| 01.05.2026 | 12,50 | 12,65 | 12,21 | 12,64 | 2,76% | 1.415.180,00 |
| 30.04.2026 | 11,50 | 12,41 | 11,43 | 12,30 | 7,10% | 1.841.052,00 |
| 29.04.2026 | 11,92 | 12,10 | 11,19 | 11,49 | -4,45% | 2.129.626,00 |
| 28.04.2026 | 12,23 | 12,37 | 11,74 | 12,02 | -2,20% | 2.466.471,00 |
| 27.04.2026 | 11,50 | 12,49 | 11,50 | 12,29 | 6,04% | 2.328.443,00 |
| 24.04.2026 | 11,23 | 11,65 | 11,19 | 11,59 | 3,11% | 1.743.399,00 |
| 23.04.2026 | 11,75 | 11,99 | 10,86 | 11,24 | -5,39% | 2.207.186,00 |
| 22.04.2026 | 12,16 | 12,26 | 11,82 | 11,88 | -1,16% | 2.198.024,00 |
| 21.04.2026 | 12,89 | 13,49 | 11,71 | 12,02 | -6,75% | 2.374.435,00 |
| 20.04.2026 | 12,69 | 13,36 | 12,42 | 12,89 | 1,42% | 3.707.741,00 |
| 17.04.2026 | 12,88 | 13,02 | 12,15 | 12,71 | 0,16% | 4.825.111,00 |
| 16.04.2026 | 13,78 | 14,00 | 11,61 | 12,69 | -27,44% | 14.130.297,00 |
| 15.04.2026 | 17,52 | 18,00 | 17,26 | 17,49 | 0,98% | 1.827.154,00 |
| 14.04.2026 | 16,26 | 17,43 | 16,26 | 17,32 | 7,71% | 1.689.978,00 |
| 13.04.2026 | 13,70 | 16,20 | 13,70 | 16,08 | 16,10% | 2.112.989,00 |
| 10.04.2026 | 14,08 | 14,31 | 13,84 | 13,85 | -2,12% | 2.498.504,00 |
| 09.04.2026 | 15,09 | 15,09 | 13,99 | 14,15 | -7,64% | 1.989.754,00 |
| 08.04.2026 | 16,21 | 16,58 | 15,31 | 15,32 | 2,17% | 1.404.706,00 |
| 07.04.2026 | 15,85 | 15,97 | 14,89 | 15,00 | -5,57% | 1.785.902,00 |
| 06.04.2026 | 17,15 | 17,35 | 15,71 | 15,88 | -7,94% | 1.654.897,00 |
| 02.04.2026 | 15,95 | 17,55 | 15,55 | 17,25 | 4,01% | 1.180.176,00 |
| 01.04.2026 | 16,67 | 17,44 | 16,47 | 16,59 | 0,94% | 2.470.515,00 |
| 31.03.2026 | 15,73 | 16,61 | 15,56 | 16,43 | 7,67% | 2.100.956,00 |