99,600$
0,62%
Echtzeit-Aktienkurs Quidel Corp.
Bid:
Ask:
Aktienkurse zur Quidel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 39,83 | 40,12 | 39,46 | 39,65 | -0,48% | 365.875,00 |
| 21.10.2024 | 40,83 | 40,91 | 39,24 | 39,84 | -2,42% | 576.771,00 |
| 18.10.2024 | 40,06 | 41,00 | 39,08 | 40,83 | 1,90% | 601.371,00 |
| 17.10.2024 | 40,04 | 40,54 | 39,39 | 40,07 | 0,23% | 601.628,00 |
| 16.10.2024 | 40,38 | 40,38 | 38,64 | 39,98 | -0,55% | 953.994,00 |
| 15.10.2024 | 40,20 | 40,72 | 39,88 | 40,20 | -0,72% | 716.550,00 |
| 14.10.2024 | 41,23 | 41,34 | 40,32 | 40,49 | -1,36% | 714.504,00 |
| 11.10.2024 | 41,92 | 42,39 | 40,96 | 41,05 | -2,19% | 903.043,00 |
| 10.10.2024 | 42,46 | 42,79 | 41,84 | 41,97 | -1,80% | 405.121,00 |
| 09.10.2024 | 42,34 | 43,19 | 42,04 | 42,74 | 1,38% | 613.436,00 |
| 08.10.2024 | 43,65 | 43,70 | 42,10 | 42,16 | -3,26% | 446.674,00 |
| 07.10.2024 | 43,93 | 43,93 | 43,00 | 43,58 | -0,43% | 333.767,00 |
| 04.10.2024 | 43,78 | 43,91 | 42,92 | 43,77 | 0,74% | 427.839,00 |
| 03.10.2024 | 44,03 | 44,08 | 43,20 | 43,45 | -2,25% | 304.567,00 |
| 02.10.2024 | 44,16 | 44,77 | 43,76 | 44,45 | 0,54% | 359.548,00 |
| 01.10.2024 | 45,77 | 45,77 | 44,09 | 44,21 | -3,05% | 414.385,00 |
| 30.09.2024 | 45,52 | 45,90 | 44,80 | 45,60 | 0,11% | 476.902,00 |
| 27.09.2024 | 44,87 | 45,98 | 44,76 | 45,55 | 3,10% | 525.837,00 |
| 26.09.2024 | 44,07 | 44,43 | 43,56 | 44,18 | 1,89% | 595.817,00 |
| 25.09.2024 | 45,38 | 45,38 | 42,92 | 43,36 | -4,47% | 618.910,00 |
| 24.09.2024 | 45,23 | 45,94 | 44,88 | 45,39 | 1,45% | 639.249,00 |
| 23.09.2024 | 45,33 | 45,66 | 44,55 | 44,74 | -1,45% | 650.083,00 |
| 20.09.2024 | 45,94 | 46,06 | 44,96 | 45,40 | -1,80% | 2.514.826,00 |
| 19.09.2024 | 46,35 | 46,81 | 45,77 | 46,23 | 0,00% | 868.165,00 |
| 18.09.2024 | 46,85 | 47,62 | 45,97 | 46,23 | -0,26% | 774.008,00 |
| 17.09.2024 | 45,88 | 47,09 | 45,88 | 46,35 | 0,78% | 793.295,00 |
| 16.09.2024 | 45,51 | 46,26 | 45,01 | 45,99 | 1,14% | 772.663,00 |
| 13.09.2024 | 45,20 | 45,93 | 44,89 | 45,47 | 1,50% | 599.145,00 |
| 12.09.2024 | 45,13 | 45,20 | 43,71 | 44,80 | -0,11% | 613.846,00 |
| 11.09.2024 | 43,80 | 45,17 | 43,33 | 44,85 | 1,65% | 958.383,00 |
| 10.09.2024 | 44,78 | 45,51 | 43,58 | 44,12 | -1,25% | 747.558,00 |
| 09.09.2024 | 43,80 | 46,07 | 43,29 | 44,68 | 2,83% | 1.075.873,00 |
| 06.09.2024 | 44,60 | 45,07 | 42,92 | 43,45 | -2,36% | 651.086,00 |
| 05.09.2024 | 41,94 | 44,65 | 41,55 | 44,50 | 10,26% | 1.300.354,00 |
| 04.09.2024 | 40,67 | 41,26 | 40,08 | 40,36 | -1,54% | 545.448,00 |
| 03.09.2024 | 41,83 | 42,63 | 40,94 | 40,99 | -2,98% | 644.307,00 |
| 30.08.2024 | 43,77 | 44,21 | 42,16 | 42,25 | -3,05% | 592.699,00 |
| 29.08.2024 | 44,00 | 44,33 | 43,33 | 43,58 | -0,48% | 569.595,00 |
| 28.08.2024 | 44,25 | 44,46 | 43,06 | 43,79 | -1,22% | 583.036,00 |
| 27.08.2024 | 44,76 | 44,98 | 43,69 | 44,33 | -0,65% | 651.214,00 |
| 26.08.2024 | 45,05 | 45,32 | 44,22 | 44,62 | -0,87% | 573.128,00 |
| 23.08.2024 | 43,61 | 45,06 | 43,39 | 45,01 | 3,81% | 616.121,00 |
| 22.08.2024 | 43,67 | 43,70 | 42,65 | 43,36 | 0,00% | 575.141,00 |
| 21.08.2024 | 43,70 | 44,19 | 43,10 | 43,36 | -0,91% | 492.555,00 |
| 20.08.2024 | 44,72 | 44,90 | 43,62 | 43,76 | -2,65% | 586.751,00 |
| 19.08.2024 | 44,13 | 45,13 | 44,12 | 44,95 | 2,30% | 691.243,00 |
| 16.08.2024 | 44,46 | 44,75 | 43,93 | 43,94 | -1,59% | 769.571,00 |
| 15.08.2024 | 43,92 | 45,17 | 43,92 | 44,65 | 2,60% | 912.387,00 |
| 14.08.2024 | 43,32 | 43,72 | 41,90 | 43,52 | 0,55% | 1.281.462,00 |
| 13.08.2024 | 41,33 | 43,31 | 40,97 | 43,28 | 4,97% | 736.619,00 |
| 12.08.2024 | 41,67 | 41,90 | 40,93 | 41,23 | -0,94% | 782.749,00 |
| 09.08.2024 | 41,38 | 41,92 | 40,50 | 41,62 | 0,53% | 931.348,00 |
| 08.08.2024 | 39,20 | 41,61 | 38,98 | 41,40 | 4,57% | 976.026,00 |
| 07.08.2024 | 40,15 | 40,76 | 39,44 | 39,59 | -1,20% | 1.124.141,00 |
| 06.08.2024 | 40,27 | 41,04 | 39,40 | 40,07 | -1,31% | 933.810,00 |
| 05.08.2024 | 40,05 | 41,36 | 38,97 | 40,60 | -3,36% | 1.209.063,00 |
| 02.08.2024 | 40,78 | 43,01 | 39,83 | 42,01 | 0,02% | 1.681.699,00 |
| 01.08.2024 | 41,84 | 42,53 | 39,50 | 42,00 | 6,90% | 2.308.239,00 |
| 31.07.2024 | 39,47 | 39,83 | 38,25 | 39,29 | -1,23% | 1.944.432,00 |
| 30.07.2024 | 38,88 | 40,09 | 38,73 | 39,78 | 2,18% | 1.431.713,00 |
| 29.07.2024 | 38,36 | 39,12 | 38,10 | 38,93 | 0,05% | 1.408.066,00 |
| 26.07.2024 | 38,52 | 39,76 | 38,04 | 38,91 | 1,75% | 1.159.802,00 |
| 25.07.2024 | 38,04 | 39,47 | 38,04 | 38,24 | -0,42% | 11.009.345,00 |
| 24.07.2024 | 37,89 | 39,82 | 37,77 | 38,40 | 3,95% | 2.421.605,00 |
| 23.07.2024 | 35,50 | 37,09 | 35,13 | 36,94 | 4,41% | 1.124.155,00 |
| 22.07.2024 | 34,96 | 35,75 | 34,84 | 35,38 | 1,99% | 1.655.862,00 |
| 19.07.2024 | 32,93 | 34,83 | 32,93 | 34,69 | 4,49% | 914.950,00 |
| 18.07.2024 | 34,85 | 35,25 | 33,14 | 33,20 | -4,73% | 1.267.633,00 |
| 17.07.2024 | 34,03 | 35,10 | 33,89 | 34,85 | 2,05% | 854.596,00 |
| 16.07.2024 | 31,99 | 34,18 | 31,35 | 34,15 | 7,46% | 1.162.041,00 |
| 15.07.2024 | 32,15 | 32,36 | 31,32 | 31,78 | -1,85% | 1.259.590,00 |
| 12.07.2024 | 31,86 | 32,69 | 31,36 | 32,38 | 2,86% | 909.822,00 |
| 11.07.2024 | 30,26 | 32,05 | 30,10 | 31,48 | 5,07% | 1.324.906,00 |
| 10.07.2024 | 30,01 | 30,24 | 29,74 | 29,96 | -0,17% | 592.912,00 |
| 09.07.2024 | 30,33 | 30,41 | 29,83 | 30,01 | -1,15% | 625.681,00 |
| 08.07.2024 | 31,62 | 31,75 | 30,07 | 30,36 | -2,88% | 980.118,00 |
| 05.07.2024 | 30,96 | 31,37 | 30,61 | 31,26 | 0,81% | 1.108.897,00 |
| 03.07.2024 | 31,40 | 31,40 | 30,62 | 31,01 | -1,12% | 1.100.096,00 |
| 02.07.2024 | 31,68 | 31,68 | 30,87 | 31,36 | -0,85% | 1.161.653,00 |
| 01.07.2024 | 33,22 | 34,23 | 31,61 | 31,63 | -4,79% | 1.034.607,00 |
| 28.06.2024 | 33,56 | 33,57 | 32,71 | 33,22 | -0,92% | 948.090,00 |
| 27.06.2024 | 33,64 | 33,83 | 33,01 | 33,53 | -0,68% | 637.766,00 |
| 26.06.2024 | 32,67 | 33,78 | 32,47 | 33,76 | 2,61% | 995.978,00 |
| 25.06.2024 | 33,41 | 33,77 | 32,68 | 32,90 | -2,98% | 862.566,00 |
| 24.06.2024 | 35,33 | 35,39 | 33,86 | 33,91 | -3,69% | 1.153.870,00 |
| 21.06.2024 | 34,87 | 35,47 | 34,65 | 35,21 | 1,06% | 1.257.871,00 |
| 20.06.2024 | 35,26 | 35,41 | 34,28 | 34,84 | -2,16% | 877.420,00 |
| 18.06.2024 | 36,17 | 36,97 | 35,50 | 35,61 | -1,93% | 663.256,00 |
| 17.06.2024 | 36,11 | 36,59 | 35,40 | 36,31 | -0,38% | 1.075.875,00 |
| 14.06.2024 | 37,08 | 37,21 | 35,47 | 36,45 | -2,33% | 1.589.269,00 |
| 13.06.2024 | 39,54 | 39,95 | 36,68 | 37,32 | -6,63% | 1.883.804,00 |
| 12.06.2024 | 40,63 | 41,24 | 39,76 | 39,97 | -0,10% | 811.256,00 |
| 11.06.2024 | 41,07 | 41,12 | 39,89 | 40,01 | -2,70% | 843.900,00 |
| 10.06.2024 | 41,28 | 41,94 | 40,66 | 41,12 | -1,32% | 883.866,00 |
| 07.06.2024 | 42,11 | 42,43 | 41,62 | 41,67 | -2,14% | 590.200,00 |
| 06.06.2024 | 43,09 | 43,61 | 42,44 | 42,58 | -2,20% | 685.772,00 |
| 05.06.2024 | 43,25 | 43,72 | 42,93 | 43,54 | 0,65% | 412.478,00 |
| 04.06.2024 | 44,77 | 44,77 | 43,22 | 43,26 | -3,78% | 568.330,00 |
| 03.06.2024 | 44,20 | 45,47 | 43,88 | 44,96 | 1,74% | 533.128,00 |
| 31.05.2024 | 44,31 | 44,90 | 43,77 | 44,19 | -0,02% | 648.432,00 |