4,450$
0,91%
Echtzeit-Aktienkurs OraSure Technologies
Bid:
Ask:
Aktienkurse zur OraSure Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 652.414,00 |
| 23.06.2026 | 4,12 | 4,29 | 4,11 | 4,24 | 2,17% | 562.803,00 |
| 22.06.2026 | 4,23 | 4,31 | 4,10 | 4,15 | -2,35% | 621.883,00 |
| 18.06.2026 | 4,50 | 4,55 | 4,18 | 4,25 | -5,13% | 1.319.595,00 |
| 17.06.2026 | 4,29 | 4,58 | 4,29 | 4,48 | 3,46% | 743.786,00 |
| 16.06.2026 | 4,19 | 4,36 | 4,01 | 4,33 | 3,59% | 657.444,00 |
| 15.06.2026 | 4,19 | 4,23 | 4,09 | 4,18 | 0,00% | 521.746,00 |
| 12.06.2026 | 4,19 | 4,25 | 4,13 | 4,18 | -0,48% | 506.169,00 |
| 11.06.2026 | 4,07 | 4,28 | 4,00 | 4,20 | 4,48% | 775.683,00 |
| 10.06.2026 | 4,25 | 4,30 | 4,02 | 4,02 | -4,96% | 716.978,00 |
| 09.06.2026 | 4,18 | 4,27 | 4,12 | 4,23 | 1,81% | 748.273,00 |
| 08.06.2026 | 4,09 | 4,19 | 4,05 | 4,16 | 2,85% | 808.636,00 |
| 05.06.2026 | 4,17 | 4,22 | 4,01 | 4,04 | -3,35% | 554.823,00 |
| 04.06.2026 | 3,89 | 4,19 | 3,89 | 4,18 | 6,09% | 719.383,00 |
| 03.06.2026 | 4,01 | 4,10 | 3,93 | 3,94 | -1,50% | 817.987,00 |
| 02.06.2026 | 4,03 | 4,16 | 3,95 | 4,00 | -2,56% | 1.236.165,00 |
| 01.06.2026 | 4,19 | 4,29 | 4,03 | 4,11 | -4,53% | 898.563,00 |
| 29.05.2026 | 4,19 | 4,33 | 4,17 | 4,30 | 1,78% | 780.830,00 |
| 28.05.2026 | 3,97 | 4,33 | 3,91 | 4,23 | 6,16% | 1.135.188,00 |
| 27.05.2026 | 3,92 | 4,13 | 3,85 | 3,98 | 1,02% | 976.073,00 |
| 26.05.2026 | 3,93 | 4,03 | 3,66 | 3,94 | 9,14% | 1.542.152,00 |
| 22.05.2026 | 3,29 | 3,65 | 3,29 | 3,61 | 9,73% | 931.747,00 |
| 21.05.2026 | 3,05 | 3,30 | 3,03 | 3,29 | 7,52% | 623.183,00 |
| 20.05.2026 | 3,07 | 3,15 | 3,06 | 3,06 | -0,65% | 560.851,00 |
| 19.05.2026 | 3,00 | 3,10 | 2,96 | 3,08 | 2,33% | 389.419,00 |
| 18.05.2026 | 3,01 | 3,06 | 2,99 | 3,01 | 0,33% | 509.788,00 |
| 15.05.2026 | 3,01 | 3,19 | 2,96 | 3,00 | 1,69% | 1.389.244,00 |
| 14.05.2026 | 3,05 | 3,09 | 2,92 | 2,95 | -2,96% | 867.875,00 |
| 13.05.2026 | 2,98 | 3,06 | 2,98 | 3,04 | 2,36% | 1.097.168,00 |
| 12.05.2026 | 3,02 | 3,06 | 2,88 | 2,97 | -1,66% | 835.590,00 |
| 11.05.2026 | 3,06 | 3,09 | 3,00 | 3,02 | -1,31% | 850.257,00 |
| 08.05.2026 | 3,13 | 3,14 | 3,01 | 3,06 | -2,55% | 869.003,00 |
| 07.05.2026 | 2,96 | 3,24 | 2,95 | 3,14 | 4,67% | 1.434.427,00 |
| 06.05.2026 | 3,02 | 3,12 | 2,95 | 3,00 | 0,00% | 580.105,00 |
| 05.05.2026 | 2,95 | 3,05 | 2,95 | 3,00 | 1,87% | 284.546,00 |
| 04.05.2026 | 2,94 | 2,97 | 2,92 | 2,95 | -0,17% | 360.325,00 |
| 01.05.2026 | 3,02 | 3,04 | 2,91 | 2,95 | -3,28% | 304.830,00 |
| 30.04.2026 | 2,96 | 3,05 | 2,95 | 3,05 | 3,04% | 277.639,00 |
| 29.04.2026 | 3,00 | 3,02 | 2,91 | 2,96 | -1,66% | 335.182,00 |
| 28.04.2026 | 3,03 | 3,13 | 2,98 | 3,01 | 0,00% | 547.355,00 |
| 27.04.2026 | 3,00 | 3,05 | 2,93 | 3,01 | 0,33% | 501.312,00 |
| 24.04.2026 | 3,03 | 3,05 | 2,93 | 3,00 | -1,80% | 481.593,00 |
| 23.04.2026 | 3,11 | 3,13 | 3,05 | 3,06 | -2,08% | 352.252,00 |
| 22.04.2026 | 3,18 | 3,23 | 3,10 | 3,12 | -1,58% | 364.916,00 |
| 21.04.2026 | 3,22 | 3,25 | 3,14 | 3,17 | -0,63% | 245.857,00 |
| 20.04.2026 | 3,16 | 3,27 | 3,16 | 3,19 | 0,95% | 300.223,00 |
| 17.04.2026 | 3,25 | 3,27 | 3,16 | 3,16 | -1,56% | 305.983,00 |
| 16.04.2026 | 3,24 | 3,24 | 3,17 | 3,21 | -0,93% | 223.258,00 |
| 15.04.2026 | 3,20 | 3,25 | 3,18 | 3,24 | 0,93% | 223.872,00 |
| 14.04.2026 | 3,10 | 3,22 | 3,10 | 3,21 | 4,22% | 263.855,00 |
| 13.04.2026 | 2,96 | 3,12 | 2,95 | 3,08 | 4,05% | 389.927,00 |
| 10.04.2026 | 3,06 | 3,11 | 2,92 | 2,96 | -3,27% | 250.940,00 |
| 09.04.2026 | 3,09 | 3,09 | 3,03 | 3,06 | -0,97% | 196.746,00 |
| 08.04.2026 | 3,14 | 3,18 | 3,05 | 3,09 | 0,98% | 269.862,00 |
| 07.04.2026 | 3,08 | 3,08 | 3,01 | 3,06 | -0,65% | 304.438,00 |
| 06.04.2026 | 3,07 | 3,13 | 3,06 | 3,08 | 0,00% | 601.425,00 |
| 02.04.2026 | 3,01 | 3,10 | 2,98 | 3,08 | 0,98% | 460.753,00 |
| 01.04.2026 | 2,83 | 3,11 | 2,83 | 3,05 | 1,33% | 301.222,00 |
| 31.03.2026 | 2,96 | 3,02 | 2,92 | 3,01 | 2,73% | 337.493,00 |
| 30.03.2026 | 2,99 | 2,99 | 2,90 | 2,93 | -2,33% | 402.951,00 |
| 27.03.2026 | 3,04 | 3,11 | 2,97 | 3,00 | -2,28% | 390.950,00 |
| 26.03.2026 | 3,15 | 3,15 | 3,05 | 3,07 | -2,23% | 238.310,00 |
| 25.03.2026 | 3,13 | 3,18 | 3,07 | 3,14 | 2,61% | 424.596,00 |
| 24.03.2026 | 3,20 | 3,26 | 2,99 | 3,06 | -0,65% | 1.082.263,00 |
| 23.03.2026 | 3,08 | 3,18 | 3,05 | 3,08 | 4,41% | 778.030,00 |
| 20.03.2026 | 2,91 | 2,98 | 2,86 | 2,95 | 1,37% | 1.214.985,00 |
| 19.03.2026 | 2,88 | 2,95 | 2,85 | 2,91 | 0,00% | 408.786,00 |
| 18.03.2026 | 2,97 | 2,97 | 2,78 | 2,91 | -2,35% | 754.563,00 |
| 17.03.2026 | 3,35 | 3,45 | 2,97 | 2,98 | -4,79% | 986.482,00 |
| 16.03.2026 | 2,94 | 3,15 | 2,94 | 3,13 | 5,39% | 429.125,00 |
| 13.03.2026 | 3,10 | 3,15 | 2,92 | 2,97 | -3,88% | 646.154,00 |
| 12.03.2026 | 3,14 | 3,18 | 3,02 | 3,09 | -2,83% | 454.360,00 |
| 11.03.2026 | 3,08 | 3,21 | 3,08 | 3,18 | 1,60% | 395.657,00 |
| 10.03.2026 | 3,15 | 3,20 | 3,10 | 3,13 | -2,19% | 409.686,00 |
| 09.03.2026 | 3,15 | 3,23 | 3,10 | 3,20 | 0,31% | 435.501,00 |
| 06.03.2026 | 2,88 | 3,21 | 2,88 | 3,19 | 6,87% | 646.667,00 |
| 05.03.2026 | 2,99 | 3,04 | 2,91 | 2,99 | -0,83% | 468.937,00 |
| 04.03.2026 | 3,02 | 3,08 | 2,96 | 3,01 | 1,01% | 347.946,00 |
| 03.03.2026 | 2,87 | 3,07 | 2,86 | 2,98 | 0,68% | 492.622,00 |
| 02.03.2026 | 3,12 | 3,17 | 2,92 | 2,96 | -6,03% | 817.694,00 |
| 27.02.2026 | 3,06 | 3,22 | 3,06 | 3,15 | 2,27% | 580.459,00 |
| 26.02.2026 | 2,51 | 3,14 | 2,51 | 3,08 | 10,00% | 1.047.517,00 |
| 25.02.2026 | 2,82 | 2,85 | 2,77 | 2,80 | -0,71% | 539.683,00 |
| 24.02.2026 | 2,75 | 2,83 | 2,75 | 2,82 | 2,55% | 359.962,00 |
| 23.02.2026 | 2,73 | 2,78 | 2,67 | 2,75 | 0,00% | 401.283,00 |
| 20.02.2026 | 2,82 | 2,82 | 2,73 | 2,75 | -2,83% | 240.448,00 |
| 19.02.2026 | 2,80 | 2,85 | 2,79 | 2,83 | -0,70% | 381.185,00 |
| 18.02.2026 | 2,76 | 2,91 | 2,75 | 2,85 | 3,64% | 302.748,00 |
| 17.02.2026 | 2,73 | 2,79 | 2,68 | 2,75 | 0,00% | 388.049,00 |
| 13.02.2026 | 2,80 | 2,86 | 2,75 | 2,75 | -1,79% | 358.504,00 |
| 12.02.2026 | 2,83 | 2,86 | 2,72 | 2,80 | -0,71% | 481.567,00 |
| 11.02.2026 | 2,83 | 2,88 | 2,74 | 2,82 | 0,36% | 392.276,00 |
| 10.02.2026 | 2,80 | 2,90 | 2,77 | 2,81 | -0,35% | 260.320,00 |
| 09.02.2026 | 2,70 | 2,84 | 2,64 | 2,82 | 4,06% | 392.146,00 |
| 06.02.2026 | 2,77 | 2,81 | 2,70 | 2,71 | -0,73% | 453.354,00 |
| 05.02.2026 | 2,89 | 2,90 | 2,70 | 2,73 | -5,86% | 872.621,00 |
| 04.02.2026 | 2,88 | 2,94 | 2,86 | 2,90 | 1,40% | 401.175,00 |
| 03.02.2026 | 2,92 | 3,01 | 2,80 | 2,86 | -2,05% | 506.449,00 |