3,485$
11,34%
Echtzeit-Aktienkurs OraSure Technologies
Bid:
Ask:
Aktienkurse zur OraSure Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.549.898,00 |
| 26.02.2025 | 3,30 | 3,37 | 2,69 | 3,06 | -23,50% | 4.867.534,00 |
| 25.02.2025 | 3,99 | 4,01 | 3,89 | 4,00 | 0,25% | 749.616,00 |
| 24.02.2025 | 3,84 | 4,08 | 3,80 | 3,99 | 5,00% | 606.102,00 |
| 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% | 706.912,00 |
| 19.02.2025 | 3,94 | 3,96 | 3,90 | 3,94 | -0,51% | 504.336,00 |
| 18.02.2025 | 3,94 | 4,01 | 3,88 | 3,96 | 0,76% | 627.977,00 |
| 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% | 681.551,00 |
| 10.02.2025 | 3,83 | 3,89 | 3,75 | 3,86 | 1,05% | 643.487,00 |
| 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% | 686.709,00 |
| 05.02.2025 | 4,01 | 4,06 | 3,97 | 3,99 | -0,50% | 252.674,00 |
| 04.02.2025 | 3,89 | 4,03 | 3,87 | 4,01 | 2,56% | 387.526,00 |
| 03.02.2025 | 3,95 | 4,01 | 3,90 | 3,91 | -2,74% | 722.216,00 |
| 31.01.2025 | 3,98 | 4,06 | 3,95 | 4,02 | 0,75% | 866.953,00 |
| 30.01.2025 | 3,93 | 4,09 | 3,92 | 3,99 | 2,31% | 3.251.823,00 |
| 29.01.2025 | 3,89 | 3,95 | 3,82 | 3,90 | -0,26% | 706.865,00 |
| 28.01.2025 | 4,12 | 4,12 | 3,90 | 3,91 | -4,87% | 1.390.886,00 |
| 27.01.2025 | 4,00 | 4,14 | 3,99 | 4,11 | 2,49% | 770.072,00 |
| 24.01.2025 | 4,00 | 4,09 | 3,98 | 4,01 | 0,50% | 562.349,00 |
| 23.01.2025 | 3,88 | 4,01 | 3,86 | 3,99 | 2,57% | 597.146,00 |
| 22.01.2025 | 3,95 | 3,98 | 3,83 | 3,89 | -0,77% | 961.148,00 |
| 21.01.2025 | 3,64 | 3,93 | 3,64 | 3,92 | 7,40% | 843.337,00 |
| 17.01.2025 | 3,76 | 3,77 | 3,64 | 3,65 | -1,88% | 525.962,00 |
| 16.01.2025 | 3,73 | 3,80 | 3,72 | 3,72 | -1,06% | 723.937,00 |
| 15.01.2025 | 3,78 | 3,79 | 3,71 | 3,76 | 2,45% | 530.525,00 |
| 14.01.2025 | 3,72 | 3,78 | 3,61 | 3,67 | -0,81% | 1.313.722,00 |
| 13.01.2025 | 3,60 | 3,73 | 3,58 | 3,70 | 2,21% | 552.497,00 |
| 10.01.2025 | 3,67 | 3,68 | 3,58 | 3,62 | -2,43% | 980.287,00 |
| 08.01.2025 | 3,76 | 3,77 | 3,65 | 3,71 | -1,85% | 790.504,00 |
| 07.01.2025 | 3,81 | 3,95 | 3,73 | 3,78 | 1,07% | 992.937,00 |
| 06.01.2025 | 3,71 | 3,84 | 3,71 | 3,74 | 1,36% | 751.842,00 |
| 03.01.2025 | 3,54 | 3,72 | 3,54 | 3,69 | 4,24% | 895.329,00 |
| 02.01.2025 | 3,62 | 3,65 | 3,52 | 3,54 | -1,94% | 924.436,00 |
| 31.12.2024 | 3,60 | 3,73 | 3,60 | 3,61 | 0,84% | 528.071,00 |
| 30.12.2024 | 3,57 | 3,62 | 3,52 | 3,58 | -1,10% | 1.006.775,00 |
| 27.12.2024 | 3,65 | 3,69 | 3,57 | 3,62 | -0,55% | 821.854,00 |
| 26.12.2024 | 3,66 | 3,66 | 3,58 | 3,64 | -1,36% | 848.097,00 |
| 24.12.2024 | 3,64 | 3,70 | 3,58 | 3,69 | 1,93% | 654.498,00 |
| 23.12.2024 | 3,65 | 3,68 | 3,58 | 3,62 | -0,55% | 1.118.819,00 |
| 20.12.2024 | 3,70 | 3,83 | 3,61 | 3,64 | -3,96% | 2.232.069,00 |
| 19.12.2024 | 3,84 | 3,88 | 3,78 | 3,79 | 0,00% | 1.032.189,00 |
| 18.12.2024 | 3,91 | 3,96 | 3,76 | 3,79 | -2,07% | 1.030.149,00 |
| 17.12.2024 | 3,97 | 4,00 | 3,83 | 3,87 | -2,52% | 898.572,00 |
| 16.12.2024 | 3,92 | 4,14 | 3,90 | 3,97 | 1,53% | 639.548,00 |
| 13.12.2024 | 4,08 | 4,09 | 3,90 | 3,91 | -4,17% | 686.627,00 |
| 12.12.2024 | 4,07 | 4,12 | 3,94 | 4,08 | -0,73% | 744.973,00 |
| 11.12.2024 | 3,87 | 4,18 | 3,86 | 4,11 | 7,87% | 1.093.612,00 |
| 10.12.2024 | 3,94 | 3,95 | 3,78 | 3,81 | -3,79% | 1.252.860,00 |
| 09.12.2024 | 3,92 | 4,09 | 3,92 | 3,96 | 1,28% | 795.602,00 |
| 06.12.2024 | 3,87 | 4,01 | 3,85 | 3,91 | 1,82% | 773.295,00 |
| 05.12.2024 | 3,88 | 3,94 | 3,80 | 3,84 | -0,78% | 979.669,00 |
| 04.12.2024 | 3,83 | 3,89 | 3,75 | 3,87 | 1,04% | 1.565.379,00 |
| 03.12.2024 | 3,87 | 3,89 | 3,80 | 3,83 | -1,79% | 1.163.016,00 |
| 02.12.2024 | 3,88 | 4,01 | 3,82 | 3,90 | 2,63% | 928.394,00 |
| 29.11.2024 | 3,89 | 3,91 | 3,80 | 3,80 | -1,04% | 418.137,00 |
| 27.11.2024 | 3,86 | 3,93 | 3,82 | 3,84 | 0,26% | 1.342.633,00 |
| 26.11.2024 | 3,93 | 3,96 | 3,83 | 3,83 | -2,54% | 785.284,00 |
| 25.11.2024 | 3,90 | 4,03 | 3,89 | 3,93 | 1,29% | 793.003,00 |
| 22.11.2024 | 3,87 | 3,93 | 3,84 | 3,88 | 0,65% | 925.433,00 |
| 21.11.2024 | 3,86 | 3,90 | 3,83 | 3,86 | 1,18% | 275.926,00 |
| 20.11.2024 | 3,84 | 3,89 | 3,77 | 3,81 | -1,30% | 701.997,00 |
| 19.11.2024 | 3,79 | 3,97 | 3,72 | 3,86 | 2,93% | 932.764,00 |
| 18.11.2024 | 3,86 | 3,91 | 3,75 | 3,75 | -2,60% | 745.580,00 |
| 15.11.2024 | 4,03 | 4,05 | 3,85 | 3,85 | -3,51% | 823.579,00 |
| 14.11.2024 | 4,03 | 4,08 | 3,99 | 3,99 | -1,48% | 642.514,00 |
| 13.11.2024 | 4,18 | 4,20 | 4,04 | 4,05 | -2,17% | 524.462,00 |
| 12.11.2024 | 4,22 | 4,31 | 4,13 | 4,14 | -2,36% | 775.423,00 |
| 11.11.2024 | 4,32 | 4,37 | 4,23 | 4,24 | -1,17% | 551.834,00 |
| 08.11.2024 | 4,21 | 4,36 | 4,15 | 4,29 | 1,18% | 534.677,00 |
| 07.11.2024 | 4,60 | 4,60 | 4,17 | 4,24 | -3,64% | 984.203,00 |
| 06.11.2024 | 4,50 | 4,56 | 4,33 | 4,40 | 2,56% | 652.891,00 |
| 05.11.2024 | 4,20 | 4,32 | 4,18 | 4,29 | 1,90% | 527.605,00 |
| 04.11.2024 | 4,18 | 4,30 | 4,16 | 4,21 | 0,96% | 290.441,00 |
| 01.11.2024 | 4,11 | 4,20 | 4,09 | 4,17 | 2,71% | 440.339,00 |
| 31.10.2024 | 4,20 | 4,20 | 4,06 | 4,06 | -3,33% | 297.894,00 |
| 30.10.2024 | 4,27 | 4,29 | 4,20 | 4,20 | -1,18% | 389.943,00 |
| 29.10.2024 | 4,14 | 4,26 | 4,12 | 4,25 | 2,16% | 424.173,00 |
| 28.10.2024 | 4,05 | 4,20 | 4,04 | 4,16 | 3,23% | 670.117,00 |
| 25.10.2024 | 4,04 | 4,06 | 4,01 | 4,03 | 0,00% | 444.729,00 |
| 24.10.2024 | 4,11 | 4,11 | 4,00 | 4,03 | -1,23% | 665.550,00 |
| 23.10.2024 | 4,08 | 4,11 | 4,03 | 4,08 | -0,24% | 532.569,00 |
| 22.10.2024 | 4,10 | 4,15 | 4,06 | 4,09 | -0,24% | 484.371,00 |
| 21.10.2024 | 4,13 | 4,15 | 4,06 | 4,10 | -1,20% | 509.193,00 |
| 18.10.2024 | 4,09 | 4,16 | 4,08 | 4,15 | 1,97% | 337.083,00 |
| 17.10.2024 | 4,07 | 4,10 | 4,04 | 4,07 | 0,00% | 439.772,00 |
| 16.10.2024 | 4,08 | 4,10 | 4,04 | 4,07 | 0,99% | 478.661,00 |
| 15.10.2024 | 4,02 | 4,09 | 4,00 | 4,03 | -0,49% | 497.322,00 |
| 14.10.2024 | 4,11 | 4,13 | 4,03 | 4,05 | -1,22% | 352.808,00 |
| 11.10.2024 | 4,03 | 4,11 | 4,02 | 4,10 | 1,99% | 421.209,00 |
| 10.10.2024 | 4,05 | 4,18 | 3,99 | 4,02 | -1,47% | 390.304,00 |
| 09.10.2024 | 4,11 | 4,12 | 4,04 | 4,08 | -0,37% | 491.255,00 |
| 08.10.2024 | 4,11 | 4,16 | 4,08 | 4,10 | 0,12% | 477.189,00 |
| 07.10.2024 | 4,11 | 4,12 | 4,05 | 4,09 | -1,21% | 393.237,00 |
| 04.10.2024 | 4,14 | 4,16 | 4,07 | 4,14 | 1,47% | 475.037,00 |