3,305$
0,47%
Echtzeit-Aktienkurs OraSure Technologies
Bid:
Ask:
Aktienkurse zur OraSure Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,31 | 3,36 | 3,28 | 3,31 | 0,61% | 747.291,00 |
| 28.08.2025 | 3,34 | 3,35 | 3,25 | 3,29 | -1,50% | 597.810,00 |
| 27.08.2025 | 3,48 | 3,54 | 3,33 | 3,34 | -4,02% | 899.254,00 |
| 26.08.2025 | 3,18 | 3,50 | 3,13 | 3,48 | 10,83% | 1.456.914,00 |
| 25.08.2025 | 3,00 | 3,20 | 2,89 | 3,14 | 4,67% | 1.544.889,00 |
| 22.08.2025 | 2,86 | 3,01 | 2,85 | 3,00 | 4,90% | 369.913,00 |
| 21.08.2025 | 2,87 | 2,92 | 2,85 | 2,86 | -1,38% | 254.197,00 |
| 20.08.2025 | 2,82 | 2,93 | 2,78 | 2,90 | 3,57% | 665.643,00 |
| 19.08.2025 | 2,80 | 2,83 | 2,76 | 2,80 | 0,00% | 476.644,00 |
| 18.08.2025 | 2,77 | 2,86 | 2,77 | 2,80 | 1,45% | 235.328,00 |
| 15.08.2025 | 2,79 | 2,82 | 2,76 | 2,76 | -0,36% | 344.075,00 |
| 14.08.2025 | 2,82 | 2,88 | 2,74 | 2,77 | -2,81% | 398.696,00 |
| 13.08.2025 | 2,84 | 2,96 | 2,83 | 2,85 | 1,79% | 456.031,00 |
| 12.08.2025 | 2,81 | 2,90 | 2,75 | 2,80 | 0,36% | 518.158,00 |
| 11.08.2025 | 2,81 | 2,85 | 2,76 | 2,79 | 0,36% | 295.233,00 |
| 08.08.2025 | 2,72 | 2,79 | 2,66 | 2,78 | 1,28% | 547.602,00 |
| 07.08.2025 | 2,85 | 2,86 | 2,74 | 2,75 | -3,85% | 510.008,00 |
| 06.08.2025 | 2,80 | 3,20 | 2,74 | 2,86 | -8,49% | 1.148.665,00 |
| 05.08.2025 | 3,10 | 3,16 | 3,06 | 3,12 | 0,00% | 421.725,00 |
| 04.08.2025 | 3,00 | 3,15 | 3,00 | 3,12 | 3,65% | 579.266,00 |
| 01.08.2025 | 3,15 | 3,15 | 3,00 | 3,01 | -5,64% | 928.277,00 |
| 31.07.2025 | 3,16 | 3,26 | 3,15 | 3,19 | 0,00% | 598.549,00 |
| 30.07.2025 | 3,26 | 3,29 | 3,17 | 3,19 | -2,45% | 564.210,00 |
| 29.07.2025 | 3,38 | 3,43 | 3,23 | 3,27 | -2,39% | 284.942,00 |
| 28.07.2025 | 3,38 | 3,43 | 3,33 | 3,35 | -0,30% | 483.014,00 |
| 25.07.2025 | 3,34 | 3,39 | 3,30 | 3,36 | 1,20% | 271.013,00 |
| 24.07.2025 | 3,28 | 3,34 | 3,25 | 3,32 | 0,61% | 387.375,00 |
| 23.07.2025 | 3,49 | 3,51 | 3,30 | 3,30 | -4,35% | 410.334,00 |
| 22.07.2025 | 3,29 | 3,47 | 3,28 | 3,45 | 6,15% | 702.247,00 |
| 21.07.2025 | 3,26 | 3,33 | 3,23 | 3,25 | 1,56% | 538.948,00 |
| 18.07.2025 | 3,31 | 3,31 | 3,11 | 3,20 | -2,44% | 1.385.224,00 |
| 17.07.2025 | 3,18 | 3,31 | 3,13 | 3,28 | 2,82% | 702.770,00 |
| 16.07.2025 | 3,15 | 3,20 | 3,06 | 3,19 | 2,57% | 558.162,00 |
| 15.07.2025 | 3,11 | 3,16 | 3,05 | 3,11 | 1,30% | 1.084.978,00 |
| 14.07.2025 | 3,09 | 3,82 | 3,01 | 3,07 | -0,97% | 3.014.424,00 |
| 11.07.2025 | 3,06 | 3,16 | 3,04 | 3,10 | 1,64% | 682.051,00 |
| 10.07.2025 | 3,00 | 3,12 | 3,00 | 3,05 | 0,66% | 723.993,00 |
| 09.07.2025 | 3,06 | 3,13 | 3,01 | 3,03 | -0,33% | 482.308,00 |
| 08.07.2025 | 3,05 | 3,10 | 3,02 | 3,04 | -0,33% | 637.914,00 |
| 07.07.2025 | 3,09 | 3,14 | 3,05 | 3,05 | -0,97% | 559.151,00 |
| 03.07.2025 | 3,06 | 3,16 | 3,06 | 3,08 | 0,65% | 304.101,00 |
| 02.07.2025 | 3,04 | 3,11 | 3,00 | 3,06 | 1,66% | 460.812,00 |
| 01.07.2025 | 2,96 | 3,11 | 2,92 | 3,01 | 0,17% | 701.586,00 |
| 30.06.2025 | 3,02 | 3,05 | 2,98 | 3,01 | -0,17% | 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 |