3,617$
1,88%
Echtzeit-Aktienkurs OraSure Technologies
Bid:
Ask:
Aktienkurse zur OraSure Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,52 | 3,67 | 3,40 | 3,62 | 1,83% | 631.096,00 |
| 11.11.2026 | 3,36 | 3,61 | 3,36 | 3,55 | 6,93% | 713.142,00 |
| 10.11.2026 | 3,47 | 3,57 | 3,30 | 3,32 | -5,14% | 932.341,00 |
| 09.11.2026 | 3,50 | 3,62 | 3,45 | 3,50 | 1,74% | 745.344,00 |
| 06.11.2026 | 3,36 | 3,50 | 3,28 | 3,44 | 2,08% | 368.699,00 |
| 05.11.2026 | 3,72 | 3,75 | 3,36 | 3,37 | -9,41% | 376.585,00 |
| 04.11.2026 | 3,56 | 3,76 | 3,56 | 3,72 | 5,23% | 561.326,00 |
| 03.11.2026 | 3,47 | 3,65 | 3,47 | 3,54 | 2,32% | 454.242,00 |
| 02.11.2026 | 3,94 | 4,00 | 3,46 | 3,46 | -12,31% | 861.635,00 |
| 30.10.2026 | 4,07 | 4,10 | 3,92 | 3,94 | -3,43% | 609.385,00 |
| 29.10.2026 | 4,11 | 4,19 | 3,98 | 4,08 | -0,49% | 1.232.981,00 |
| 28.10.2026 | 4,15 | 4,22 | 4,05 | 4,10 | -1,44% | 792.216,00 |
| 27.10.2026 | 4,18 | 4,27 | 4,04 | 4,16 | -0,24% | 869.717,00 |
| 26.10.2026 | 4,16 | 4,38 | 4,06 | 4,17 | 0,97% | 1.021.984,00 |
| 23.10.2026 | 3,95 | 4,18 | 3,89 | 4,13 | 8,54% | 1.158.244,00 |
| 22.10.2026 | 3,85 | 3,96 | 3,75 | 3,81 | -1,30% | 538.592,00 |
| 21.10.2026 | 3,75 | 3,88 | 3,75 | 3,86 | 3,07% | 404.316,00 |
| 20.10.2026 | 3,70 | 3,79 | 3,68 | 3,74 | 1,36% | 406.439,00 |
| 19.10.2026 | 3,61 | 3,70 | 3,59 | 3,69 | 2,22% | 659.171,00 |
| 16.10.2026 | 3,82 | 3,83 | 3,61 | 3,61 | -5,50% | 317.870,00 |
| 15.10.2026 | 3,72 | 3,83 | 3,71 | 3,82 | 2,55% | 590.893,00 |
| 14.10.2026 | 3,77 | 3,81 | 3,71 | 3,73 | -2,23% | 355.981,00 |
| 13.10.2026 | 3,93 | 3,98 | 3,79 | 3,81 | -3,05% | 559.677,00 |
| 12.10.2026 | 3,90 | 4,00 | 3,90 | 3,93 | 0,77% | 462.232,00 |
| 09.10.2026 | 3,78 | 3,93 | 3,78 | 3,90 | 2,77% | 446.795,00 |
| 08.10.2026 | 3,70 | 3,86 | 3,70 | 3,80 | 1,74% | 584.284,00 |
| 07.10.2026 | 3,74 | 3,86 | 3,67 | 3,73 | -1,32% | 435.061,00 |
| 06.10.2026 | 4,11 | 4,13 | 3,77 | 3,78 | -8,03% | 534.073,00 |
| 05.10.2026 | 3,95 | 4,12 | 3,95 | 4,11 | 3,66% | 423.175,00 |
| 02.10.2026 | 3,93 | 4,01 | 3,87 | 3,97 | 2,45% | 420.751,00 |
| 01.10.2026 | 3,92 | 3,95 | 3,87 | 3,87 | -1,53% | 480.869,00 |
| 30.09.2026 | 3,83 | 3,94 | 3,76 | 3,93 | 2,88% | 837.478,00 |
| 29.09.2026 | 3,97 | 3,97 | 3,79 | 3,82 | -3,17% | 538.113,00 |
| 28.09.2026 | 3,91 | 4,02 | 3,91 | 3,95 | 0,38% | 848.229,00 |
| 25.09.2026 | 3,94 | 4,00 | 3,78 | 3,93 | 0,00% | 474.643,00 |
| 24.09.2026 | 3,99 | 4,12 | 3,93 | 3,93 | -1,50% | 693.262,00 |
| 23.09.2026 | 3,97 | 4,00 | 3,84 | 3,99 | 0,00% | 383.927,00 |
| 22.09.2026 | 3,70 | 4,02 | 3,70 | 3,99 | 8,28% | 686.303,00 |
| 21.09.2026 | 3,57 | 3,74 | 3,57 | 3,69 | 3,51% | 627.483,00 |
| 18.09.2026 | 3,49 | 3,58 | 3,44 | 3,56 | 2,01% | 1.339.686,00 |
| 17.09.2026 | 3,52 | 3,54 | 3,44 | 3,49 | 0,14% | 355.531,00 |
| 16.09.2026 | 3,47 | 3,54 | 3,47 | 3,49 | 0,72% | 415.208,00 |
| 15.09.2026 | 3,37 | 3,48 | 3,35 | 3,46 | 2,67% | 1.478.007,00 |
| 14.09.2026 | 3,25 | 3,38 | 3,22 | 3,37 | 3,69% | 765.965,00 |
| 11.09.2026 | 3,27 | 3,28 | 3,20 | 3,25 | 0,62% | 467.283,00 |
| 10.09.2026 | 3,33 | 3,33 | 3,15 | 3,23 | -3,73% | 1.008.043,00 |
| 09.09.2026 | 3,35 | 3,39 | 3,33 | 3,36 | -1,03% | 413.075,00 |
| 08.09.2026 | 3,46 | 3,48 | 3,38 | 3,39 | -2,59% | 354.251,00 |
| 04.09.2026 | 3,61 | 3,64 | 3,47 | 3,48 | -2,79% | 304.665,00 |
| 03.09.2026 | 3,64 | 3,64 | 3,52 | 3,58 | -0,83% | 211.264,00 |
| 02.09.2026 | 3,53 | 3,68 | 3,53 | 3,61 | 2,56% | 345.282,00 |
| 01.09.2026 | 3,59 | 3,66 | 3,52 | 3,52 | -2,22% | 328.999,00 |
| 31.08.2026 | 3,61 | 3,65 | 3,54 | 3,60 | 0,00% | 326.097,00 |
| 28.08.2026 | 3,70 | 3,73 | 3,58 | 3,60 | -2,57% | 249.957,00 |
| 27.08.2026 | 3,74 | 3,74 | 3,65 | 3,70 | -0,14% | 255.276,00 |
| 26.08.2026 | 3,77 | 3,79 | 3,69 | 3,70 | -2,37% | 249.984,00 |
| 25.08.2026 | 3,83 | 3,84 | 3,75 | 3,79 | -1,04% | 275.200,00 |
| 24.08.2026 | 3,93 | 3,93 | 3,77 | 3,83 | -1,29% | 348.092,00 |
| 21.08.2026 | 3,78 | 3,90 | 3,72 | 3,88 | 3,47% | 769.339,00 |
| 20.08.2026 | 3,67 | 3,79 | 3,65 | 3,75 | 1,35% | 647.424,00 |
| 19.08.2026 | 3,79 | 3,86 | 3,70 | 3,70 | -1,20% | 419.152,00 |
| 18.08.2026 | 3,81 | 3,84 | 3,72 | 3,75 | -1,96% | 459.749,00 |
| 17.08.2026 | 3,84 | 3,86 | 3,77 | 3,82 | -0,52% | 357.768,00 |
| 14.08.2026 | 4,02 | 4,02 | 3,84 | 3,84 | -4,83% | 582.448,00 |
| 13.08.2026 | 3,77 | 4,05 | 3,77 | 4,04 | 7,60% | 708.461,00 |
| 12.08.2026 | 3,82 | 3,82 | 3,69 | 3,75 | -3,35% | 619.547,00 |
| 11.08.2026 | 4,03 | 4,03 | 3,88 | 3,88 | -3,00% | 310.571,00 |
| 10.08.2026 | 4,00 | 4,10 | 3,93 | 4,00 | -1,23% | 404.565,00 |
| 07.08.2026 | 3,98 | 4,09 | 3,97 | 4,05 | 1,00% | 524.147,00 |
| 06.08.2026 | 4,15 | 4,24 | 3,83 | 4,01 | -3,14% | 1.221.990,00 |
| 05.08.2026 | 4,19 | 4,22 | 4,11 | 4,14 | -0,72% | 239.335,00 |
| 04.08.2026 | 4,16 | 4,20 | 4,05 | 4,17 | 0,24% | 231.025,00 |
| 03.08.2026 | 4,10 | 4,22 | 3,99 | 4,16 | 2,72% | 473.515,00 |
| 31.07.2026 | 4,06 | 4,08 | 3,87 | 4,05 | 2,02% | 434.976,00 |
| 30.07.2026 | 3,97 | 4,02 | 3,93 | 3,97 | 0,00% | 167.021,00 |
| 29.07.2026 | 3,99 | 4,06 | 3,94 | 3,97 | -1,24% | 320.999,00 |
| 28.07.2026 | 3,96 | 4,04 | 3,93 | 4,02 | 1,52% | 237.424,00 |
| 27.07.2026 | 4,02 | 4,12 | 3,93 | 3,96 | -0,25% | 278.861,00 |
| 24.07.2026 | 4,04 | 4,10 | 3,96 | 3,97 | -1,49% | 298.001,00 |
| 23.07.2026 | 3,75 | 4,03 | 3,73 | 4,03 | 6,33% | 449.554,00 |
| 22.07.2026 | 3,81 | 3,98 | 3,73 | 3,79 | -0,26% | 606.388,00 |
| 21.07.2026 | 3,85 | 3,92 | 3,71 | 3,80 | -1,30% | 492.407,00 |
| 20.07.2026 | 3,88 | 3,90 | 3,80 | 3,85 | -0,52% | 189.314,00 |
| 17.07.2026 | 3,90 | 3,98 | 3,82 | 3,87 | -2,27% | 524.026,00 |
| 16.07.2026 | 4,24 | 4,32 | 3,95 | 3,96 | -6,82% | 423.440,00 |
| 15.07.2026 | 4,27 | 4,33 | 4,20 | 4,25 | -0,35% | 296.428,00 |
| 14.07.2026 | 4,32 | 4,36 | 4,25 | 4,27 | -0,81% | 377.037,00 |
| 13.07.2026 | 4,28 | 4,34 | 4,24 | 4,30 | 0,12% | 266.957,00 |
| 10.07.2026 | 4,25 | 4,31 | 4,20 | 4,30 | 0,23% | 234.501,00 |
| 09.07.2026 | 4,25 | 4,35 | 4,20 | 4,29 | 0,82% | 298.904,00 |
| 08.07.2026 | 4,28 | 4,30 | 4,19 | 4,25 | -1,62% | 337.062,00 |
| 07.07.2026 | 4,38 | 4,40 | 4,21 | 4,32 | -1,14% | 496.215,00 |
| 06.07.2026 | 4,32 | 4,46 | 4,32 | 4,37 | 0,46% | 491.060,00 |
| 02.07.2026 | 4,35 | 4,47 | 4,33 | 4,35 | 0,69% | 431.855,00 |
| 01.07.2026 | 4,45 | 4,51 | 4,30 | 4,32 | -3,14% | 460.994,00 |
| 30.06.2026 | 4,51 | 4,51 | 4,31 | 4,46 | -1,00% | 572.538,00 |
| 29.06.2026 | 4,46 | 4,54 | 4,35 | 4,51 | 1,01% | 983.776,00 |
| 26.06.2026 | 4,42 | 4,50 | 4,37 | 4,46 | 1,25% | 871.019,00 |
| 25.06.2026 | 4,35 | 4,43 | 4,34 | 4,41 | 1,38% | 577.089,00 |
| 24.06.2026 | 4,23 | 4,42 | 4,21 | 4,35 | 2,48% | 652.481,00 |