29,370$
1,70%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 28,80 | 29,51 | 28,69 | 29,37 | 1,63% | 789.649,00 |
| 16.12.2025 | 29,05 | 29,39 | 28,34 | 28,90 | -0,58% | 908.284,00 |
| 15.12.2025 | 28,99 | 29,42 | 28,22 | 29,07 | 0,94% | 1.077.384,00 |
| 12.12.2025 | 29,73 | 29,92 | 28,61 | 28,80 | -2,90% | 603.312,00 |
| 11.12.2025 | 28,92 | 30,40 | 28,78 | 29,66 | 3,00% | 1.344.365,00 |
| 10.12.2025 | 27,44 | 29,04 | 27,38 | 28,80 | 4,94% | 1.427.279,00 |
| 09.12.2025 | 27,15 | 27,76 | 26,84 | 27,44 | 1,03% | 868.850,00 |
| 08.12.2025 | 28,00 | 28,28 | 27,13 | 27,16 | -2,16% | 824.069,00 |
| 05.12.2025 | 28,09 | 28,30 | 27,51 | 27,76 | -0,22% | 705.720,00 |
| 04.12.2025 | 27,53 | 27,99 | 26,52 | 27,82 | 1,05% | 788.009,00 |
| 03.12.2025 | 26,53 | 27,82 | 26,53 | 27,53 | 3,77% | 1.146.420,00 |
| 02.12.2025 | 26,71 | 26,89 | 26,31 | 26,53 | 0,19% | 879.468,00 |
| 01.12.2025 | 26,98 | 27,35 | 26,25 | 26,48 | -3,18% | 743.906,00 |
| 28.11.2025 | 27,42 | 27,56 | 27,03 | 27,35 | -0,55% | 389.612,00 |
| 26.11.2025 | 27,68 | 28,32 | 27,48 | 27,50 | -2,26% | 1.404.104,00 |
| 25.11.2025 | 27,16 | 28,37 | 26,90 | 28,14 | 5,85% | 1.666.551,00 |
| 24.11.2025 | 24,53 | 26,69 | 24,20 | 26,58 | 9,16% | 1.908.617,00 |
| 21.11.2025 | 22,43 | 24,63 | 22,02 | 24,35 | 14,27% | 1.885.846,00 |
| 20.11.2025 | 21,29 | 22,07 | 20,94 | 21,31 | 1,52% | 953.258,00 |
| 19.11.2025 | 21,38 | 21,78 | 20,88 | 20,99 | -1,32% | 997.040,00 |
| 18.11.2025 | 20,89 | 21,60 | 20,31 | 21,27 | 0,90% | 1.352.039,00 |
| 17.11.2025 | 21,20 | 21,42 | 20,62 | 21,08 | -1,22% | 1.081.164,00 |
| 14.11.2025 | 21,37 | 21,47 | 20,42 | 21,34 | -3,79% | 1.717.669,00 |
| 13.11.2025 | 22,17 | 22,82 | 21,94 | 22,18 | -1,81% | 1.225.934,00 |
| 12.11.2025 | 21,89 | 23,25 | 21,67 | 22,59 | 3,10% | 2.428.018,00 |
| 11.11.2025 | 19,68 | 22,15 | 19,50 | 21,91 | 11,11% | 3.118.940,00 |
| 10.11.2025 | 20,36 | 21,03 | 19,58 | 19,72 | -3,10% | 2.384.755,00 |
| 07.11.2025 | 21,01 | 21,57 | 20,10 | 20,35 | -4,28% | 3.301.351,00 |
| 06.11.2025 | 26,48 | 27,31 | 21,16 | 21,26 | -22,41% | 5.434.350,00 |
| 05.11.2025 | 27,29 | 28,01 | 26,55 | 27,40 | 1,07% | 1.807.507,00 |
| 04.11.2025 | 27,34 | 27,98 | 26,79 | 27,11 | -2,18% | 1.289.419,00 |
| 03.11.2025 | 27,00 | 27,92 | 26,37 | 27,72 | 2,69% | 1.547.894,00 |
| 31.10.2025 | 26,65 | 27,30 | 26,17 | 26,99 | 0,75% | 1.191.517,00 |
| 30.10.2025 | 27,65 | 27,99 | 26,71 | 26,79 | -4,12% | 1.204.582,00 |
| 29.10.2025 | 28,15 | 28,63 | 27,39 | 27,94 | -0,89% | 998.648,00 |
| 28.10.2025 | 28,91 | 29,27 | 28,08 | 28,19 | -4,38% | 1.109.434,00 |
| 27.10.2025 | 30,51 | 30,79 | 29,28 | 29,48 | -3,38% | 953.328,00 |
| 24.10.2025 | 30,26 | 30,84 | 29,88 | 30,51 | 2,38% | 1.003.445,00 |
| 23.10.2025 | 29,80 | 30,85 | 29,57 | 29,80 | 0,00% | 1.112.980,00 |
| 22.10.2025 | 29,98 | 30,24 | 29,24 | 29,80 | -0,10% | 1.110.802,00 |
| 21.10.2025 | 29,03 | 29,91 | 28,80 | 29,83 | 2,86% | 1.072.349,00 |
| 20.10.2025 | 28,58 | 29,82 | 28,36 | 29,00 | 3,09% | 1.079.591,00 |
| 17.10.2025 | 28,13 | 28,59 | 27,87 | 28,13 | -1,02% | 915.012,00 |
| 16.10.2025 | 27,63 | 29,05 | 27,46 | 28,42 | 4,03% | 1.480.479,00 |
| 15.10.2025 | 26,41 | 27,33 | 26,04 | 27,32 | 4,39% | 909.324,00 |
| 14.10.2025 | 25,48 | 26,58 | 25,48 | 26,17 | -0,53% | 1.077.243,00 |
| 13.10.2025 | 26,77 | 27,44 | 26,29 | 26,31 | -0,23% | 1.080.165,00 |
| 10.10.2025 | 28,22 | 28,53 | 26,34 | 26,37 | -6,02% | 1.377.361,00 |
| 09.10.2025 | 27,81 | 28,09 | 27,45 | 28,06 | 0,72% | 986.305,00 |
| 08.10.2025 | 27,40 | 28,07 | 26,78 | 27,86 | 0,56% | 1.123.225,00 |
| 07.10.2025 | 28,45 | 29,08 | 27,65 | 27,71 | -6,40% | 1.191.657,00 |
| 06.10.2025 | 29,90 | 30,49 | 29,23 | 29,60 | -1,43% | 1.250.917,00 |
| 03.10.2025 | 32,19 | 32,70 | 29,86 | 30,03 | -5,95% | 186.643,00 |
| 02.10.2025 | 31,41 | 32,55 | 31,13 | 31,93 | 2,18% | 1.651.538,00 |
| 01.10.2025 | 29,23 | 31,54 | 29,13 | 31,25 | 6,08% | 1.776.910,00 |
| 30.09.2025 | 28,60 | 29,51 | 28,49 | 29,46 | 2,01% | 1.344.096,00 |
| 29.09.2025 | 28,61 | 29,25 | 27,65 | 28,88 | 1,94% | 1.376.259,00 |
| 26.09.2025 | 26,91 | 28,37 | 26,68 | 28,33 | 6,76% | 1.587.635,00 |
| 25.09.2025 | 26,18 | 26,59 | 25,95 | 26,54 | -0,58% | 1.374.911,00 |
| 24.09.2025 | 27,31 | 27,67 | 26,11 | 26,69 | -2,73% | 1.219.623,00 |
| 23.09.2025 | 28,44 | 29,21 | 27,44 | 27,44 | -3,58% | 1.015.182,00 |
| 22.09.2025 | 28,76 | 28,97 | 28,37 | 28,46 | -1,11% | 989.398,00 |
| 19.09.2025 | 29,74 | 29,75 | 28,68 | 28,78 | -3,23% | 1.676.808,00 |
| 18.09.2025 | 29,27 | 29,97 | 28,82 | 29,74 | 3,52% | 1.315.192,00 |
| 17.09.2025 | 29,47 | 30,23 | 28,41 | 28,73 | -2,71% | 1.219.445,00 |
| 16.09.2025 | 29,10 | 30,28 | 28,91 | 29,53 | 2,11% | 1.601.836,00 |
| 15.09.2025 | 28,75 | 29,08 | 28,24 | 28,92 | 1,23% | 1.616.065,00 |
| 12.09.2025 | 29,81 | 30,16 | 28,55 | 28,57 | -4,58% | 1.150.189,00 |
| 11.09.2025 | 27,63 | 30,01 | 27,62 | 29,94 | 8,36% | 1.746.562,00 |
| 10.09.2025 | 28,46 | 28,83 | 27,45 | 27,63 | -3,26% | 710.432,00 |
| 09.09.2025 | 28,51 | 28,83 | 28,10 | 28,56 | 0,32% | 922.586,00 |
| 08.09.2025 | 28,45 | 28,56 | 27,68 | 28,47 | -0,73% | 878.489,00 |
| 05.09.2025 | 28,07 | 29,25 | 28,00 | 28,68 | 3,20% | 971.432,00 |
| 04.09.2025 | 27,50 | 28,18 | 26,81 | 27,79 | 0,72% | 1.068.178,00 |
| 03.09.2025 | 28,30 | 28,84 | 27,48 | 27,59 | -2,34% | 937.174,00 |
| 02.09.2025 | 27,95 | 28,48 | 27,52 | 28,25 | -1,53% | 1.277.777,00 |
| 29.08.2025 | 28,08 | 29,25 | 27,91 | 28,69 | 2,46% | 1.195.358,00 |
| 28.08.2025 | 27,75 | 28,06 | 27,27 | 28,00 | 0,83% | 1.286.695,00 |
| 27.08.2025 | 27,74 | 28,40 | 27,54 | 27,77 | -0,54% | 1.338.769,00 |
| 26.08.2025 | 27,65 | 28,24 | 27,41 | 27,92 | 0,98% | 1.713.778,00 |
| 25.08.2025 | 27,73 | 27,73 | 26,80 | 27,65 | -0,90% | 1.468.580,00 |
| 22.08.2025 | 26,47 | 28,22 | 25,92 | 27,90 | 8,73% | 1.749.020,00 |
| 21.08.2025 | 26,04 | 26,16 | 25,43 | 25,66 | -2,58% | 671.003,00 |
| 20.08.2025 | 26,70 | 26,88 | 25,91 | 26,34 | -1,51% | 840.806,00 |
| 19.08.2025 | 25,87 | 26,76 | 25,87 | 26,75 | 3,58% | 697.752,00 |
| 18.08.2025 | 25,93 | 26,55 | 25,67 | 25,82 | -0,42% | 938.733,00 |
| 15.08.2025 | 26,28 | 26,55 | 25,69 | 25,93 | -0,08% | 975.493,00 |
| 14.08.2025 | 26,46 | 26,60 | 25,53 | 25,95 | -4,17% | 894.848,00 |
| 13.08.2025 | 25,43 | 27,13 | 25,09 | 27,08 | 7,50% | 1.543.585,00 |
| 12.08.2025 | 23,83 | 25,33 | 23,72 | 25,19 | 6,56% | 1.092.831,00 |
| 11.08.2025 | 23,83 | 24,04 | 23,20 | 23,64 | -1,13% | 1.278.475,00 |
| 08.08.2025 | 24,40 | 24,46 | 23,70 | 23,91 | -2,01% | 1.057.827,00 |
| 07.08.2025 | 23,44 | 24,44 | 23,11 | 24,40 | 4,10% | 1.724.636,00 |
| 06.08.2025 | 27,26 | 27,27 | 23,28 | 23,44 | -1,01% | 2.751.902,00 |
| 05.08.2025 | 24,20 | 24,45 | 23,50 | 23,68 | -1,78% | 2.189.386,00 |
| 04.08.2025 | 23,02 | 24,14 | 22,62 | 24,11 | 5,70% | 1.779.896,00 |
| 01.08.2025 | 22,83 | 22,85 | 22,05 | 22,81 | -0,89% | 1.600.728,00 |
| 31.07.2025 | 23,99 | 24,21 | 22,89 | 23,02 | -5,25% | 1.790.052,00 |
| 30.07.2025 | 25,44 | 25,53 | 24,22 | 24,29 | -4,52% | 1.396.729,00 |
| 29.07.2025 | 25,94 | 26,18 | 25,15 | 25,44 | -2,49% | 1.804.432,00 |