3,055$
-0,16%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,09 | 3,14 | 3,02 | 3,05 | -0,33% | 104.963,00 |
| 15.10.2025 | 3,09 | 3,13 | 3,02 | 3,06 | 0,33% | 519.722,00 |
| 14.10.2025 | 2,98 | 3,07 | 2,96 | 3,05 | 1,33% | 324.160,00 |
| 13.10.2025 | 2,98 | 3,04 | 2,94 | 3,01 | 2,03% | 540.639,00 |
| 10.10.2025 | 3,12 | 3,13 | 2,95 | 2,95 | -5,45% | 574.092,00 |
| 09.10.2025 | 3,25 | 3,26 | 3,11 | 3,12 | -3,70% | 320.672,00 |
| 08.10.2025 | 3,19 | 3,29 | 3,13 | 3,24 | 2,53% | 290.572,00 |
| 07.10.2025 | 3,22 | 3,22 | 3,13 | 3,16 | -1,25% | 409.547,00 |
| 06.10.2025 | 3,23 | 3,26 | 3,14 | 3,20 | 0,79% | 346.465,00 |
| 03.10.2025 | 3,20 | 3,22 | 3,17 | 3,18 | 1,44% | 99.995,00 |
| 02.10.2025 | 3,15 | 3,15 | 3,11 | 3,13 | -0,63% | 297.084,00 |
| 01.10.2025 | 3,20 | 3,25 | 3,10 | 3,15 | -1,87% | 578.821,00 |
| 30.09.2025 | 3,17 | 3,21 | 3,14 | 3,21 | 0,94% | 486.519,00 |
| 29.09.2025 | 3,21 | 3,21 | 3,09 | 3,18 | -0,62% | 672.175,00 |
| 26.09.2025 | 3,19 | 3,22 | 3,15 | 3,20 | 0,31% | 721.788,00 |
| 25.09.2025 | 3,21 | 3,28 | 3,15 | 3,19 | -1,24% | 611.882,00 |
| 24.09.2025 | 3,29 | 3,32 | 3,22 | 3,23 | -1,52% | 622.223,00 |
| 23.09.2025 | 3,31 | 3,39 | 3,25 | 3,28 | -1,20% | 446.688,00 |
| 22.09.2025 | 3,39 | 3,42 | 3,31 | 3,32 | -1,78% | 499.409,00 |
| 19.09.2025 | 3,31 | 3,39 | 3,26 | 3,38 | 2,42% | 1.078.949,00 |
| 18.09.2025 | 3,32 | 3,35 | 3,28 | 3,30 | 0,30% | 444.542,00 |
| 17.09.2025 | 3,23 | 3,40 | 3,22 | 3,29 | 2,17% | 425.281,00 |
| 16.09.2025 | 3,23 | 3,30 | 3,16 | 3,22 | -0,31% | 714.872,00 |
| 15.09.2025 | 3,31 | 3,34 | 3,21 | 3,23 | -2,42% | 430.226,00 |
| 12.09.2025 | 3,33 | 3,37 | 3,29 | 3,31 | -0,30% | 275.330,00 |
| 11.09.2025 | 3,28 | 3,35 | 3,28 | 3,32 | 1,84% | 401.773,00 |
| 10.09.2025 | 3,36 | 3,39 | 3,25 | 3,26 | -2,69% | 272.297,00 |
| 09.09.2025 | 3,34 | 3,38 | 3,26 | 3,35 | 3,08% | 470.506,00 |
| 08.09.2025 | 3,21 | 3,27 | 3,15 | 3,25 | 0,62% | 294.348,00 |
| 05.09.2025 | 3,19 | 3,26 | 3,19 | 3,23 | 2,54% | 259.845,00 |
| 04.09.2025 | 3,13 | 3,21 | 3,12 | 3,15 | 0,32% | 457.590,00 |
| 03.09.2025 | 3,33 | 3,34 | 3,13 | 3,14 | -6,55% | 559.676,00 |
| 02.09.2025 | 3,27 | 3,46 | 3,26 | 3,36 | 1,51% | 1.100.882,00 |
| 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% | 597.637,00 |
| 27.08.2025 | 3,48 | 3,54 | 3,33 | 3,34 | -4,02% | 898.954,00 |
| 26.08.2025 | 3,18 | 3,50 | 3,13 | 3,48 | 10,83% | 1.439.380,00 |
| 25.08.2025 | 3,00 | 3,20 | 2,89 | 3,14 | 4,67% | 1.544.874,00 |
| 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% | 253.261,00 |
| 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% | 475.093,00 |
| 18.08.2025 | 2,77 | 2,86 | 2,77 | 2,80 | 1,45% | 232.235,00 |
| 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% | 397.404,00 |
| 13.08.2025 | 2,84 | 2,96 | 2,83 | 2,85 | 1,79% | 456.026,00 |
| 12.08.2025 | 2,81 | 2,90 | 2,75 | 2,80 | 0,36% | 518.094,00 |
| 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% | 502.652,00 |
| 06.08.2025 | 2,80 | 3,20 | 2,74 | 2,86 | -8,49% | 1.134.214,00 |
| 05.08.2025 | 3,10 | 3,16 | 3,06 | 3,12 | 0,00% | 421.600,00 |
| 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 | 3,16 | 3,19 | 0,00% | 598.485,00 |
| 30.07.2025 | 3,26 | 3,29 | 3,17 | 3,19 | -2,45% | 564.079,00 |
| 29.07.2025 | 3,38 | 3,43 | 3,23 | 3,27 | -2,39% | 284.941,00 |
| 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% | 387.350,00 |
| 23.07.2025 | 3,49 | 3,51 | 3,30 | 3,30 | -4,35% | 410.150,00 |
| 22.07.2025 | 3,29 | 3,47 | 3,28 | 3,45 | 6,15% | 698.513,00 |
| 21.07.2025 | 3,26 | 3,33 | 3,23 | 3,25 | 1,56% | 538.921,00 |
| 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% | 702.640,00 |
| 16.07.2025 | 3,15 | 3,20 | 3,06 | 3,19 | 2,57% | 557.467,00 |
| 15.07.2025 | 3,11 | 3,16 | 3,05 | 3,11 | 1,30% | 1.084.892,00 |
| 14.07.2025 | 3,09 | 3,82 | 3,01 | 3,07 | -0,97% | 3.009.327,00 |
| 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% | 715.989,00 |
| 09.07.2025 | 3,06 | 3,13 | 3,01 | 3,03 | -0,33% | 482.244,00 |
| 08.07.2025 | 3,05 | 3,10 | 3,02 | 3,04 | -0,33% | 637.889,00 |
| 07.07.2025 | 3,09 | 3,14 | 3,05 | 3,05 | -0,97% | 559.087,00 |
| 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% | 460.811,00 |
| 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% | 502.233,00 |
| 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% | 1.601.227,00 |
| 24.06.2025 | 3,07 | 3,09 | 2,93 | 3,00 | -0,99% | 685.050,00 |
| 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% | 1.237.313,00 |
| 16.06.2025 | 2,96 | 3,03 | 2,87 | 2,88 | -2,37% | 1.166.034,00 |
| 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% | 511.593,00 |
| 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% | 396.507,00 |
| 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% | 707.437,00 |
| 04.06.2025 | 2,96 | 3,02 | 2,90 | 2,90 | -2,03% | 572.667,00 |
| 03.06.2025 | 2,85 | 2,97 | 2,84 | 2,96 | 3,86% | 648.886,00 |
| 02.06.2025 | 2,85 | 2,90 | 2,80 | 2,85 | -1,04% | 930.522,00 |
| 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% | 700.340,00 |
| 27.05.2025 | 2,57 | 2,79 | 2,54 | 2,77 | 9,92% | 1.454.856,00 |