2,996$
-0,30%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3,02 | 3,05 | 2,98 | 3,00 | -0,33% | 503.166,00 |
| 27.06.2025 | 3,02 | 3,08 | 2,98 | 3,01 | -0,33% | 914.546,00 |
| 26.06.2025 | 2,89 | 3,03 | 2,85 | 3,02 | 5,23% | 798.064,00 |
| 25.06.2025 | 2,98 | 3,03 | 2,87 | 2,87 | -4,33% | 1.601.237,00 |
| 24.06.2025 | 3,07 | 3,09 | 2,93 | 3,00 | -0,99% | 685.116,00 |
| 23.06.2025 | 3,00 | 3,06 | 2,98 | 3,03 | 1,00% | 459.988,00 |
| 20.06.2025 | 2,92 | 3,02 | 2,88 | 3,00 | 4,17% | 848.402,00 |
| 18.06.2025 | 2,79 | 2,91 | 2,78 | 2,88 | 2,49% | 847.919,00 |
| 17.06.2025 | 2,85 | 3,00 | 2,81 | 2,81 | -2,43% | 1.237.515,00 |
| 16.06.2025 | 2,96 | 3,03 | 2,87 | 2,88 | -2,37% | 1.166.093,00 |
| 13.06.2025 | 2,87 | 3,01 | 2,84 | 2,95 | 0,68% | 840.685,00 |
| 12.06.2025 | 2,91 | 2,99 | 2,87 | 2,93 | 0,34% | 771.220,00 |
| 11.06.2025 | 3,00 | 3,06 | 2,89 | 2,92 | -2,34% | 511.803,00 |
| 10.06.2025 | 2,88 | 3,02 | 2,86 | 2,99 | 4,55% | 854.612,00 |
| 09.06.2025 | 2,91 | 2,94 | 2,85 | 2,86 | -1,04% | 396.594,00 |
| 06.06.2025 | 2,88 | 2,96 | 2,85 | 2,89 | 2,85% | 968.536,00 |
| 05.06.2025 | 2,90 | 2,90 | 2,80 | 2,81 | -3,10% | 707.493,00 |
| 04.06.2025 | 2,96 | 3,02 | 2,90 | 2,90 | -2,03% | 572.692,00 |
| 03.06.2025 | 2,85 | 2,97 | 2,84 | 2,96 | 3,86% | 660.715,00 |
| 02.06.2025 | 2,85 | 2,90 | 2,80 | 2,85 | -1,04% | 930.572,00 |
| 30.05.2025 | 2,83 | 3,01 | 2,80 | 2,88 | 1,41% | 1.097.939,00 |
| 29.05.2025 | 2,77 | 2,86 | 2,71 | 2,84 | 2,53% | 561.494,00 |
| 28.05.2025 | 2,76 | 2,82 | 2,72 | 2,77 | 0,00% | 700.360,00 |
| 27.05.2025 | 2,57 | 2,79 | 2,54 | 2,77 | 9,92% | 1.458.292,00 |
| 23.05.2025 | 2,49 | 2,57 | 2,47 | 2,52 | -1,75% | 700.344,00 |
| 22.05.2025 | 2,55 | 2,64 | 2,50 | 2,57 | 0,79% | 632.707,00 |
| 21.05.2025 | 2,78 | 2,79 | 2,51 | 2,55 | -9,11% | 735.107,00 |
| 20.05.2025 | 2,63 | 2,82 | 2,62 | 2,80 | 6,46% | 848.911,00 |
| 19.05.2025 | 2,42 | 2,66 | 2,40 | 2,63 | 8,23% | 1.520.737,00 |
| 16.05.2025 | 2,46 | 2,51 | 2,41 | 2,43 | -1,22% | 677.497,00 |
| 15.05.2025 | 2,47 | 2,48 | 2,36 | 2,46 | -1,20% | 787.242,00 |
| 14.05.2025 | 2,70 | 2,73 | 2,48 | 2,49 | -6,04% | 828.569,00 |
| 13.05.2025 | 2,68 | 2,72 | 2,64 | 2,65 | -0,75% | 457.166,00 |
| 12.05.2025 | 2,55 | 2,76 | 2,55 | 2,67 | 6,37% | 721.080,00 |
| 09.05.2025 | 2,57 | 2,61 | 2,50 | 2,51 | -3,46% | 675.346,00 |
| 08.05.2025 | 2,69 | 2,73 | 2,42 | 2,60 | -6,81% | 1.063.808,00 |
| 07.05.2025 | 2,81 | 2,82 | 2,76 | 2,79 | -0,36% | 543.256,00 |
| 06.05.2025 | 2,84 | 2,86 | 2,78 | 2,80 | -1,75% | 316.474,00 |
| 05.05.2025 | 2,94 | 2,95 | 2,83 | 2,85 | -4,36% | 432.061,00 |
| 02.05.2025 | 2,96 | 3,04 | 2,95 | 2,98 | 1,36% | 231.554,00 |
| 01.05.2025 | 2,98 | 3,04 | 2,91 | 2,94 | -1,67% | 233.406,00 |
| 30.04.2025 | 3,01 | 3,02 | 2,97 | 2,99 | -2,29% | 352.414,00 |
| 29.04.2025 | 3,03 | 3,08 | 3,02 | 3,06 | 0,66% | 277.818,00 |
| 28.04.2025 | 3,00 | 3,09 | 2,98 | 3,04 | 1,67% | 366.183,00 |
| 25.04.2025 | 3,01 | 3,01 | 2,95 | 2,99 | -1,32% | 329.134,00 |
| 24.04.2025 | 3,02 | 3,04 | 2,98 | 3,03 | 1,34% | 250.954,00 |
| 23.04.2025 | 3,04 | 3,10 | 2,99 | 2,99 | 1,01% | 457.385,00 |
| 22.04.2025 | 2,89 | 2,98 | 2,84 | 2,96 | 3,14% | 406.471,00 |
| 21.04.2025 | 3,00 | 3,00 | 2,85 | 2,87 | -4,01% | 449.220,00 |
| 17.04.2025 | 2,91 | 3,01 | 2,90 | 2,99 | 2,40% | 704.592,00 |
| 16.04.2025 | 2,90 | 2,94 | 2,87 | 2,92 | -0,34% | 586.592,00 |
| 15.04.2025 | 2,99 | 3,03 | 2,93 | 2,93 | -2,33% | 355.967,00 |
| 14.04.2025 | 2,96 | 3,02 | 2,93 | 3,00 | 2,39% | 421.015,00 |
| 11.04.2025 | 2,94 | 2,96 | 2,89 | 2,93 | -0,51% | 388.153,00 |
| 10.04.2025 | 3,05 | 3,05 | 2,86 | 2,95 | -6,51% | 722.780,00 |
| 09.04.2025 | 2,88 | 3,24 | 2,87 | 3,15 | 7,14% | 1.075.657,00 |
| 08.04.2025 | 3,09 | 3,10 | 2,86 | 2,94 | -2,00% | 1.172.231,00 |
| 07.04.2025 | 3,01 | 3,24 | 2,97 | 3,00 | -3,54% | 1.002.672,00 |
| 04.04.2025 | 3,11 | 3,17 | 3,05 | 3,11 | -3,42% | 793.830,00 |
| 03.04.2025 | 3,25 | 3,31 | 3,20 | 3,22 | -4,45% | 575.198,00 |
| 02.04.2025 | 3,27 | 3,38 | 3,27 | 3,37 | 1,51% | 327.108,00 |
| 01.04.2025 | 3,36 | 3,37 | 3,30 | 3,32 | -1,48% | 464.023,00 |
| 31.03.2025 | 3,35 | 3,40 | 3,33 | 3,37 | -1,75% | 1.695.346,00 |
| 28.03.2025 | 3,47 | 3,56 | 3,39 | 3,43 | -1,72% | 428.426,00 |
| 27.03.2025 | 3,37 | 3,51 | 3,36 | 3,49 | 2,95% | 494.891,00 |
| 26.03.2025 | 3,50 | 3,50 | 3,34 | 3,39 | -2,87% | 835.879,00 |
| 25.03.2025 | 3,61 | 3,64 | 3,47 | 3,49 | -4,64% | 764.116,00 |
| 24.03.2025 | 3,80 | 4,22 | 3,66 | 3,66 | 6,40% | 1.502.872,00 |
| 21.03.2025 | 3,47 | 3,47 | 3,40 | 3,44 | -2,82% | 968.592,00 |
| 20.03.2025 | 3,48 | 3,55 | 3,46 | 3,54 | 0,85% | 337.686,00 |
| 19.03.2025 | 3,45 | 3,52 | 3,45 | 3,51 | 1,45% | 411.782,00 |
| 18.03.2025 | 3,54 | 3,54 | 3,40 | 3,46 | -3,08% | 612.044,00 |
| 17.03.2025 | 3,50 | 3,64 | 3,42 | 3,57 | 1,71% | 499.706,00 |
| 14.03.2025 | 3,44 | 3,55 | 3,44 | 3,51 | 2,93% | 380.024,00 |
| 13.03.2025 | 3,53 | 3,53 | 3,36 | 3,41 | -2,01% | 560.165,00 |
| 12.03.2025 | 3,40 | 3,49 | 3,34 | 3,48 | 2,96% | 532.501,00 |
| 11.03.2025 | 3,40 | 3,45 | 3,35 | 3,38 | 0,60% | 936.231,00 |
| 10.03.2025 | 3,45 | 3,54 | 3,31 | 3,36 | -3,72% | 1.105.069,00 |
| 07.03.2025 | 3,31 | 3,51 | 3,28 | 3,49 | 5,44% | 799.396,00 |
| 06.03.2025 | 3,21 | 3,32 | 3,20 | 3,31 | 1,85% | 573.747,00 |
| 05.03.2025 | 3,37 | 3,40 | 3,18 | 3,25 | -3,56% | 668.045,00 |
| 04.03.2025 | 3,54 | 3,60 | 3,35 | 3,37 | -5,73% | 1.150.696,00 |
| 03.03.2025 | 3,58 | 3,71 | 3,55 | 3,58 | 2,73% | 1.153.892,00 |
| 28.02.2025 | 3,38 | 3,56 | 3,36 | 3,48 | 11,18% | 1.599.373,00 |
| 27.02.2025 | 3,08 | 3,28 | 3,05 | 3,13 | 2,29% | 1.549.908,00 |
| 26.02.2025 | 3,30 | 3,37 | 2,69 | 3,06 | -23,50% | 4.870.357,00 |
| 25.02.2025 | 3,99 | 4,01 | 3,89 | 4,00 | 0,25% | 776.918,00 |
| 24.02.2025 | 3,84 | 4,08 | 3,80 | 3,99 | 5,00% | 608.204,00 |
| 21.02.2025 | 3,94 | 3,94 | 3,80 | 3,80 | -2,06% | 1.285.007,00 |
| 20.02.2025 | 3,92 | 3,93 | 3,85 | 3,88 | -1,52% | 706.914,00 |
| 19.02.2025 | 3,94 | 3,96 | 3,90 | 3,94 | -0,51% | 504.366,00 |
| 18.02.2025 | 3,94 | 4,01 | 3,88 | 3,96 | 0,52% | 627.980,00 |
| 17.02.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 0,25% | - |
| 14.02.2025 | 3,92 | 3,95 | 3,86 | 3,93 | 1,03% | 356.731,00 |
| 13.02.2025 | 3,78 | 3,90 | 3,76 | 3,89 | 4,01% | 478.982,00 |
| 12.02.2025 | 3,79 | 3,82 | 3,73 | 3,74 | -2,09% | 592.232,00 |
| 11.02.2025 | 3,82 | 3,86 | 3,79 | 3,82 | -1,04% | 681.553,00 |
| 10.02.2025 | 3,83 | 3,89 | 3,75 | 3,86 | 1,05% | 643.491,00 |
| 07.02.2025 | 3,94 | 3,94 | 3,77 | 3,82 | -2,30% | 950.263,00 |
| 06.02.2025 | 3,98 | 3,99 | 3,88 | 3,91 | -2,01% | 686.736,00 |