10,470$
-12,09%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 11,53 | 11,94 | 10,48 | 10,61 | -10,95% | 1.423.824,00 |
| 11.11.2026 | 11,58 | 12,21 | 11,40 | 11,92 | 3,43% | 1.511.520,00 |
| 10.11.2026 | 11,66 | 12,15 | 11,38 | 11,52 | -4,71% | 2.524.520,00 |
| 09.11.2026 | 10,50 | 12,14 | 10,41 | 12,09 | 12,99% | 3.705.867,00 |
| 06.11.2026 | 12,56 | 12,69 | 10,66 | 10,70 | -16,80% | 2.818.630,00 |
| 05.11.2026 | 14,13 | 14,33 | 11,66 | 12,86 | -10,51% | 4.125.569,00 |
| 04.11.2026 | 14,61 | 14,80 | 13,57 | 14,37 | 1,77% | 3.283.200,00 |
| 03.11.2026 | 14,17 | 14,59 | 13,37 | 14,12 | 0,64% | 3.532.870,00 |
| 02.11.2026 | 13,53 | 14,28 | 13,09 | 14,03 | 5,89% | 2.856.070,00 |
| 30.10.2026 | 13,45 | 13,51 | 12,48 | 13,25 | -3,64% | 1.737.545,00 |
| 29.10.2026 | 14,00 | 14,26 | 13,64 | 13,75 | -1,79% | 1.508.130,00 |
| 28.10.2026 | 13,45 | 14,56 | 13,45 | 14,00 | 3,02% | 1.619.452,00 |
| 27.10.2026 | 13,73 | 14,36 | 13,51 | 13,59 | -1,31% | 2.004.664,00 |
| 26.10.2026 | 13,71 | 13,90 | 12,57 | 13,77 | 0,29% | 2.051.391,00 |
| 23.10.2026 | 13,24 | 13,81 | 12,45 | 13,73 | 1,85% | 1.407.447,00 |
| 22.10.2026 | 14,00 | 14,63 | 13,27 | 13,48 | -4,26% | 1.643.058,00 |
| 21.10.2026 | 13,73 | 14,65 | 13,42 | 14,08 | -1,05% | 3.317.468,00 |
| 20.10.2026 | 12,86 | 14,50 | 12,82 | 14,23 | 11,43% | 2.642.658,00 |
| 19.10.2026 | 12,94 | 13,48 | 12,69 | 12,77 | -1,08% | 1.423.902,00 |
| 16.10.2026 | 13,77 | 14,02 | 12,79 | 12,91 | -7,02% | 1.788.435,00 |
| 15.10.2026 | 13,92 | 14,16 | 13,65 | 13,89 | 0,18% | 2.000.034,00 |
| 14.10.2026 | 13,90 | 14,65 | 13,64 | 13,86 | -1,77% | 2.144.671,00 |
| 13.10.2026 | 13,40 | 14,61 | 13,33 | 14,11 | 6,61% | 3.047.648,00 |
| 12.10.2026 | 13,44 | 13,50 | 13,04 | 13,24 | -1,38% | 2.635.617,00 |
| 09.10.2026 | 12,52 | 13,63 | 12,21 | 13,42 | 8,14% | 3.576.905,00 |
| 08.10.2026 | 12,26 | 12,59 | 11,72 | 12,41 | 0,73% | 2.516.732,00 |
| 07.10.2026 | 12,34 | 12,41 | 11,83 | 12,32 | -2,30% | 2.456.395,00 |
| 06.10.2026 | 12,26 | 13,09 | 12,15 | 12,61 | 3,70% | 3.213.472,00 |
| 05.10.2026 | 10,86 | 12,51 | 10,52 | 12,16 | 12,91% | 2.692.908,00 |
| 02.10.2026 | 10,67 | 11,18 | 10,46 | 10,77 | 3,61% | 2.417.486,00 |
| 01.10.2026 | 10,55 | 10,64 | 9,93 | 10,40 | -1,28% | 2.758.225,00 |
| 30.09.2026 | 10,64 | 10,64 | 10,34 | 10,53 | -0,57% | 1.376.263,00 |
| 29.09.2026 | 10,89 | 10,95 | 10,50 | 10,59 | -2,22% | 895.464,00 |
| 28.09.2026 | 10,94 | 11,10 | 10,68 | 10,83 | -1,01% | 755.101,00 |
| 25.09.2026 | 10,69 | 10,95 | 10,42 | 10,94 | 2,34% | 1.379.771,00 |
| 24.09.2026 | 10,35 | 10,93 | 10,35 | 10,69 | 3,29% | 1.440.009,00 |
| 23.09.2026 | 10,92 | 11,10 | 10,32 | 10,35 | -5,39% | 1.114.648,00 |
| 22.09.2026 | 10,86 | 11,15 | 10,80 | 10,94 | 0,74% | 1.154.265,00 |
| 21.09.2026 | 10,78 | 10,97 | 10,40 | 10,86 | 2,26% | 1.069.551,00 |
| 18.09.2026 | 11,00 | 11,09 | 10,36 | 10,62 | -4,24% | 2.978.699,00 |
| 17.09.2026 | 11,08 | 11,33 | 10,85 | 11,09 | 2,97% | 1.386.961,00 |
| 16.09.2026 | 10,74 | 11,23 | 10,70 | 10,77 | 1,32% | 1.661.309,00 |
| 15.09.2026 | 10,90 | 11,27 | 10,59 | 10,63 | -4,32% | 3.115.437,00 |
| 14.09.2026 | 11,71 | 11,97 | 11,03 | 11,11 | -5,69% | 2.810.999,00 |
| 11.09.2026 | 12,35 | 12,45 | 11,77 | 11,78 | -3,13% | 1.067.986,00 |
| 10.09.2026 | 12,39 | 12,69 | 11,95 | 12,16 | -3,80% | 1.175.028,00 |
| 09.09.2026 | 13,11 | 13,24 | 12,61 | 12,64 | -5,60% | 867.148,00 |
| 08.09.2026 | 13,95 | 14,00 | 13,17 | 13,39 | -4,15% | 958.441,00 |
| 04.09.2026 | 13,92 | 14,30 | 13,51 | 13,97 | 0,32% | 890.257,00 |
| 03.09.2026 | 14,10 | 14,43 | 13,59 | 13,93 | -0,18% | 836.083,00 |
| 02.09.2026 | 13,67 | 14,28 | 13,67 | 13,95 | 1,49% | 834.462,00 |
| 01.09.2026 | 14,43 | 14,57 | 13,60 | 13,75 | -4,75% | 885.680,00 |
| 31.08.2026 | 14,60 | 14,63 | 14,22 | 14,43 | -2,10% | 948.221,00 |
| 28.08.2026 | 15,09 | 15,11 | 14,62 | 14,74 | -3,72% | 1.207.889,00 |
| 27.08.2026 | 14,97 | 15,50 | 14,97 | 15,31 | 2,82% | 816.040,00 |
| 26.08.2026 | 15,09 | 15,09 | 14,65 | 14,89 | -1,06% | 1.598.736,00 |
| 25.08.2026 | 14,49 | 15,16 | 14,28 | 15,05 | 3,86% | 979.140,00 |
| 24.08.2026 | 14,74 | 14,93 | 14,18 | 14,49 | -1,70% | 1.038.471,00 |
| 21.08.2026 | 14,96 | 15,50 | 14,11 | 14,74 | -0,67% | 2.022.153,00 |
| 20.08.2026 | 13,63 | 15,20 | 13,51 | 14,84 | 7,46% | 2.505.771,00 |
| 19.08.2026 | 13,70 | 14,33 | 13,66 | 13,81 | 2,83% | 1.315.068,00 |
| 18.08.2026 | 14,37 | 14,60 | 13,21 | 13,43 | -7,89% | 1.378.643,00 |
| 17.08.2026 | 14,09 | 14,70 | 14,09 | 14,58 | 1,96% | 1.197.262,00 |
| 14.08.2026 | 14,86 | 15,26 | 14,11 | 14,30 | -5,24% | 917.947,00 |
| 13.08.2026 | 14,83 | 15,52 | 14,34 | 15,09 | 1,75% | 1.446.195,00 |
| 12.08.2026 | 13,78 | 14,93 | 13,72 | 14,83 | 6,00% | 1.953.031,00 |
| 11.08.2026 | 13,59 | 14,24 | 13,28 | 13,99 | 1,78% | 1.488.688,00 |
| 10.08.2026 | 12,11 | 13,84 | 12,07 | 13,75 | 11,88% | 2.808.034,00 |
| 07.08.2026 | 12,67 | 13,22 | 11,41 | 12,29 | -24,91% | 4.890.329,00 |
| 06.08.2026 | 17,17 | 17,34 | 16,17 | 16,36 | -6,51% | 2.591.145,00 |
| 05.08.2026 | 17,38 | 17,75 | 17,13 | 17,50 | -0,40% | 1.212.425,00 |
| 04.08.2026 | 17,98 | 17,98 | 16,53 | 17,57 | -0,79% | 1.123.434,00 |
| 03.08.2026 | 17,04 | 18,04 | 16,64 | 17,71 | 5,61% | 1.381.946,00 |
| 31.07.2026 | 16,55 | 16,86 | 16,00 | 16,77 | 1,39% | 739.537,00 |
| 30.07.2026 | 16,49 | 16,79 | 16,13 | 16,54 | 0,24% | 1.124.211,00 |
| 29.07.2026 | 16,49 | 17,07 | 16,35 | 16,50 | -0,96% | 1.187.973,00 |
| 28.07.2026 | 16,50 | 17,51 | 16,50 | 16,66 | -1,01% | 985.658,00 |
| 27.07.2026 | 16,27 | 17,50 | 16,27 | 16,83 | 4,86% | 1.035.326,00 |
| 24.07.2026 | 16,77 | 16,96 | 16,00 | 16,05 | -3,17% | 913.043,00 |
| 23.07.2026 | 16,70 | 16,93 | 16,20 | 16,58 | -0,63% | 805.984,00 |
| 22.07.2026 | 16,54 | 16,98 | 16,02 | 16,68 | 1,52% | 1.256.876,00 |
| 21.07.2026 | 17,02 | 17,02 | 15,55 | 16,43 | -0,90% | 1.254.913,00 |
| 20.07.2026 | 17,21 | 17,38 | 16,56 | 16,58 | -4,60% | 728.917,00 |
| 17.07.2026 | 17,77 | 18,19 | 17,26 | 17,38 | -4,82% | 1.106.190,00 |
| 16.07.2026 | 18,37 | 19,03 | 17,87 | 18,26 | 0,22% | 1.136.857,00 |
| 15.07.2026 | 17,92 | 18,55 | 17,66 | 18,22 | 3,14% | 1.346.921,00 |
| 14.07.2026 | 17,88 | 17,88 | 17,19 | 17,67 | -1,31% | 784.679,00 |
| 13.07.2026 | 18,27 | 18,63 | 17,41 | 17,90 | -2,03% | 1.123.003,00 |
| 10.07.2026 | 17,50 | 18,57 | 17,17 | 18,27 | 4,76% | 1.278.522,00 |
| 09.07.2026 | 16,91 | 17,83 | 16,87 | 17,44 | 1,10% | 1.074.513,00 |
| 08.07.2026 | 16,78 | 17,33 | 15,49 | 17,25 | 1,47% | 1.756.404,00 |
| 07.07.2026 | 18,05 | 18,37 | 16,91 | 17,00 | -5,56% | 1.179.653,00 |
| 06.07.2026 | 18,69 | 18,77 | 17,87 | 18,00 | -1,37% | 1.059.665,00 |
| 02.07.2026 | 18,51 | 18,65 | 17,83 | 18,25 | 0,39% | 1.222.460,00 |
| 01.07.2026 | 17,76 | 19,17 | 17,60 | 18,18 | 3,80% | 1.510.407,00 |
| 30.06.2026 | 18,13 | 18,28 | 16,94 | 17,52 | -3,92% | 1.657.376,00 |
| 29.06.2026 | 17,00 | 19,80 | 16,73 | 18,23 | 32,20% | 6.586.387,00 |
| 26.06.2026 | 13,53 | 14,17 | 13,52 | 13,79 | 2,00% | 3.507.577,00 |
| 25.06.2026 | 12,50 | 13,77 | 12,49 | 13,52 | 10,73% | 1.452.658,00 |
| 24.06.2026 | 11,91 | 12,68 | 11,84 | 12,21 | 2,35% | 1.526.350,00 |