12,669$
-0,16%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 14,89 | 15,46 | 14,80 | 15,26 | 3,25% | 2.557.699,00 |
| 27.03.2026 | 15,35 | 15,78 | 14,45 | 14,78 | -5,26% | 2.166.237,00 |
| 26.03.2026 | 15,75 | 16,29 | 15,51 | 15,60 | -2,56% | 1.612.088,00 |
| 25.03.2026 | 16,56 | 16,81 | 15,49 | 16,01 | -0,99% | 2.005.469,00 |
| 24.03.2026 | 16,19 | 17,20 | 16,12 | 16,17 | -2,30% | 1.797.654,00 |
| 23.03.2026 | 16,08 | 17,10 | 15,32 | 16,55 | 8,60% | 2.550.766,00 |
| 20.03.2026 | 16,54 | 16,63 | 15,08 | 15,24 | -8,03% | 3.485.794,00 |
| 19.03.2026 | 16,71 | 16,86 | 16,16 | 16,57 | -2,70% | 2.312.760,00 |
| 18.03.2026 | 18,61 | 18,70 | 17,03 | 17,03 | -10,93% | 2.742.042,00 |
| 17.03.2026 | 17,78 | 19,72 | 17,78 | 19,12 | 8,33% | 1.478.152,00 |
| 16.03.2026 | 17,35 | 17,85 | 17,16 | 17,65 | 3,22% | 1.365.275,00 |
| 13.03.2026 | 18,09 | 18,63 | 17,08 | 17,10 | -4,58% | 1.596.939,00 |
| 12.03.2026 | 17,70 | 18,24 | 17,37 | 17,92 | -0,55% | 1.890.463,00 |
| 11.03.2026 | 19,01 | 19,16 | 17,90 | 18,02 | -6,63% | 1.358.474,00 |
| 10.03.2026 | 20,06 | 20,13 | 18,92 | 19,30 | -2,82% | 1.152.300,00 |
| 09.03.2026 | 20,06 | 20,24 | 19,24 | 19,86 | -4,66% | 1.605.253,00 |
| 06.03.2026 | 20,85 | 20,90 | 19,97 | 20,83 | -2,71% | 1.177.532,00 |
| 05.03.2026 | 20,70 | 21,93 | 20,65 | 21,41 | 1,04% | 1.052.452,00 |
| 04.03.2026 | 21,52 | 21,80 | 20,92 | 21,19 | -1,35% | 572.568,00 |
| 03.03.2026 | 21,72 | 21,96 | 20,59 | 21,48 | -4,96% | 989.714,00 |
| 02.03.2026 | 22,09 | 22,69 | 21,61 | 22,60 | -0,62% | 858.748,00 |
| 27.02.2026 | 22,29 | 22,76 | 21,99 | 22,74 | 0,18% | 1.088.993,00 |
| 26.02.2026 | 23,33 | 23,58 | 22,03 | 22,70 | -2,70% | 1.193.995,00 |
| 25.02.2026 | 22,17 | 24,26 | 21,96 | 23,33 | 6,38% | 1.269.286,00 |
| 24.02.2026 | 21,10 | 22,15 | 20,85 | 21,93 | 3,49% | 1.166.455,00 |
| 23.02.2026 | 22,40 | 22,47 | 21,14 | 21,19 | -5,74% | 1.143.572,00 |
| 20.02.2026 | 23,40 | 23,68 | 21,99 | 22,48 | -4,79% | 1.654.110,00 |
| 19.02.2026 | 24,40 | 24,60 | 23,40 | 23,61 | -2,28% | 1.041.920,00 |
| 18.02.2026 | 23,15 | 24,75 | 23,15 | 24,16 | 4,45% | 1.080.580,00 |
| 17.02.2026 | 23,87 | 24,05 | 22,70 | 23,13 | -1,91% | 1.984.093,00 |
| 13.02.2026 | 23,42 | 24,74 | 22,73 | 23,58 | -0,65% | 2.506.275,00 |
| 12.02.2026 | 26,68 | 27,04 | 21,65 | 23,74 | -17,59% | 4.258.935,00 |
| 11.02.2026 | 29,04 | 29,40 | 27,49 | 28,80 | -1,40% | 1.204.365,00 |
| 10.02.2026 | 29,56 | 30,50 | 29,11 | 29,21 | -0,17% | 970.470,00 |
| 09.02.2026 | 29,21 | 29,53 | 27,75 | 29,26 | 0,55% | 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 | 4,75% | 923.792,00 |
| 03.02.2026 | 27,58 | 29,19 | 27,35 | 27,98 | 1,19% | 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 | 26,05 | 27,41 | 2,31% | 888.953,00 |
| 28.01.2026 | 26,99 | 27,51 | 25,81 | 26,79 | -1,80% | 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 | -8,08% | 1.260.950,00 |
| 22.01.2026 | 30,17 | 31,43 | 29,83 | 30,56 | 3,87% | 1.573.150,00 |
| 21.01.2026 | 32,20 | 32,72 | 27,19 | 29,42 | -10,11% | 2.569.397,00 |
| 20.01.2026 | 32,04 | 33,44 | 32,04 | 32,73 | -0,54% | 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% | 716.605,00 |
| 13.01.2026 | 33,17 | 33,91 | 32,65 | 33,30 | -0,18% | 782.985,00 |
| 12.01.2026 | 33,73 | 33,98 | 32,09 | 33,36 | -0,85% | 977.983,00 |
| 09.01.2026 | 33,61 | 34,45 | 33,45 | 33,65 | 0,40% | 1.195.967,00 |
| 08.01.2026 | 32,88 | 33,80 | 32,50 | 33,51 | 0,42% | 885.810,00 |
| 07.01.2026 | 32,44 | 33,53 | 31,83 | 33,37 | 2,77% | 1.332.888,00 |
| 06.01.2026 | 29,98 | 32,77 | 29,68 | 32,47 | 8,05% | 1.418.803,00 |
| 05.01.2026 | 28,61 | 30,25 | 28,61 | 30,05 | 4,41% | 807.841,00 |
| 02.01.2026 | 28,86 | 29,13 | 27,93 | 28,78 | 0,77% | 529.468,00 |
| 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% | 398.693,00 |
| 29.12.2025 | 29,40 | 29,62 | 28,89 | 29,30 | 0,00% | 498.017,00 |
| 26.12.2025 | 28,69 | 29,47 | 28,39 | 29,30 | 1,35% | 481.347,00 |
| 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% | 670.118,00 |
| 22.12.2025 | 28,77 | 29,94 | 28,72 | 29,81 | 3,01% | 759.813,00 |
| 19.12.2025 | 28,28 | 29,38 | 28,16 | 28,94 | 2,01% | 1.272.632,00 |
| 18.12.2025 | 29,82 | 30,00 | 28,16 | 28,37 | -3,40% | 989.599,00 |
| 17.12.2025 | 28,80 | 29,51 | 28,69 | 29,37 | 1,63% | 789.649,00 |
| 16.12.2025 | 29,05 | 29,39 | 28,34 | 28,90 | -0,58% | 908.284,00 |
| 15.12.2025 | 28,99 | 29,42 | 28,22 | 29,07 | 0,94% | 1.077.384,00 |
| 12.12.2025 | 29,73 | 29,92 | 28,61 | 28,80 | -2,90% | 603.173,00 |
| 11.12.2025 | 28,92 | 30,40 | 28,78 | 29,66 | 3,00% | 1.344.365,00 |
| 10.12.2025 | 27,44 | 29,04 | 27,38 | 28,80 | 4,94% | 1.427.279,00 |
| 09.12.2025 | 27,15 | 27,76 | 26,84 | 27,44 | 1,03% | 868.850,00 |
| 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% | 678.543,00 |
| 04.12.2025 | 27,53 | 27,99 | 26,52 | 27,82 | 1,05% | 788.009,00 |
| 03.12.2025 | 26,53 | 27,82 | 26,53 | 27,53 | 3,77% | 1.146.420,00 |
| 02.12.2025 | 26,71 | 26,89 | 26,31 | 26,53 | 0,19% | 879.468,00 |
| 01.12.2025 | 26,98 | 27,35 | 26,25 | 26,48 | -3,18% | 743.906,00 |
| 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% | 1.666.478,00 |
| 24.11.2025 | 24,53 | 26,69 | 24,10 | 26,58 | 9,18% | 1.908.617,00 |