16,550$
0,30%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,49 | 16,79 | 16,13 | 16,57 | 0,42% | 1.216.768,00 |
| 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 |
| 23.06.2026 | 12,16 | 12,55 | 11,93 | 11,93 | -3,56% | 1.141.590,00 |
| 22.06.2026 | 13,56 | 13,64 | 12,24 | 12,37 | -9,51% | 1.390.432,00 |
| 18.06.2026 | 13,33 | 13,73 | 13,13 | 13,67 | 4,15% | 2.150.325,00 |
| 17.06.2026 | 13,91 | 14,36 | 13,01 | 13,13 | -7,11% | 1.484.668,00 |
| 16.06.2026 | 14,75 | 14,99 | 14,09 | 14,13 | -3,22% | 911.071,00 |
| 15.06.2026 | 14,50 | 14,65 | 14,08 | 14,60 | 3,33% | 1.338.066,00 |
| 12.06.2026 | 14,20 | 14,52 | 13,84 | 14,13 | 0,28% | 1.216.995,00 |
| 11.06.2026 | 13,30 | 14,12 | 12,87 | 14,09 | 4,45% | 2.261.637,00 |
| 10.06.2026 | 13,55 | 14,12 | 13,39 | 13,49 | -3,26% | 2.561.980,00 |
| 09.06.2026 | 14,59 | 15,16 | 13,68 | 13,95 | -3,59% | 1.881.059,00 |
| 08.06.2026 | 14,34 | 14,76 | 13,98 | 14,47 | 0,94% | 1.361.811,00 |
| 05.06.2026 | 15,31 | 15,48 | 13,73 | 14,33 | -6,34% | 1.439.651,00 |
| 04.06.2026 | 14,10 | 15,76 | 13,87 | 15,30 | 12,50% | 2.147.054,00 |
| 03.06.2026 | 13,23 | 14,10 | 12,70 | 13,60 | 2,33% | 1.822.089,00 |
| 02.06.2026 | 12,95 | 13,31 | 12,48 | 13,29 | 0,11% | 1.452.209,00 |
| 01.06.2026 | 12,76 | 13,29 | 12,64 | 13,28 | 1,96% | 1.587.673,00 |
| 29.05.2026 | 13,15 | 13,28 | 12,86 | 13,02 | -0,31% | 1.410.978,00 |
| 28.05.2026 | 12,16 | 13,58 | 12,05 | 13,06 | 5,96% | 1.996.747,00 |
| 27.05.2026 | 12,00 | 12,53 | 11,82 | 12,33 | 2,79% | 1.640.951,00 |
| 26.05.2026 | 11,94 | 12,37 | 11,69 | 11,99 | 1,10% | 1.311.298,00 |
| 22.05.2026 | 12,40 | 12,74 | 11,84 | 11,86 | -4,16% | 1.280.011,00 |
| 21.05.2026 | 11,69 | 12,50 | 11,42 | 12,38 | 3,90% | 1.859.488,00 |
| 20.05.2026 | 11,40 | 12,04 | 11,13 | 11,91 | 4,75% | 1.978.642,00 |
| 19.05.2026 | 11,04 | 11,60 | 10,64 | 11,37 | 4,84% | 2.242.809,00 |
| 18.05.2026 | 10,38 | 10,89 | 10,34 | 10,85 | 5,09% | 2.309.644,00 |
| 15.05.2026 | 11,39 | 11,54 | 10,31 | 10,32 | -9,39% | 2.451.288,00 |
| 14.05.2026 | 11,16 | 11,67 | 10,98 | 11,39 | 3,03% | 2.315.772,00 |
| 13.05.2026 | 10,98 | 11,33 | 10,76 | 11,06 | -0,50% | 2.060.870,00 |
| 12.05.2026 | 10,11 | 11,33 | 10,11 | 11,11 | 11,55% | 3.052.484,00 |
| 11.05.2026 | 10,83 | 10,96 | 9,92 | 9,96 | -7,78% | 2.473.301,00 |
| 08.05.2026 | 10,63 | 11,27 | 10,43 | 10,80 | 0,33% | 2.148.331,00 |
| 07.05.2026 | 10,85 | 11,53 | 10,50 | 10,77 | -1,87% | 2.790.574,00 |
| 06.05.2026 | 11,16 | 11,46 | 10,21 | 10,97 | -5,92% | 5.471.090,00 |
| 05.05.2026 | 12,44 | 12,80 | 11,58 | 11,66 | -6,12% | 3.146.301,00 |
| 04.05.2026 | 12,56 | 12,85 | 11,86 | 12,42 | -1,74% | 1.783.426,00 |
| 01.05.2026 | 12,50 | 12,65 | 12,21 | 12,64 | 2,85% | 1.415.180,00 |
| 30.04.2026 | 11,50 | 12,41 | 11,43 | 12,29 | 7,01% | 1.838.088,00 |
| 29.04.2026 | 11,92 | 12,10 | 11,19 | 11,49 | -4,45% | 2.129.203,00 |
| 28.04.2026 | 12,23 | 12,37 | 11,74 | 12,02 | -2,20% | 2.465.714,00 |
| 27.04.2026 | 11,50 | 12,49 | 11,50 | 12,29 | 6,04% | 2.328.180,00 |
| 24.04.2026 | 11,23 | 11,65 | 11,19 | 11,59 | 3,11% | 1.743.399,00 |
| 23.04.2026 | 11,75 | 11,99 | 10,86 | 11,24 | -5,39% | 2.204.941,00 |
| 22.04.2026 | 12,16 | 12,26 | 11,82 | 11,88 | -1,16% | 2.190.612,00 |
| 21.04.2026 | 12,89 | 13,49 | 11,71 | 12,02 | -6,75% | 2.370.618,00 |
| 20.04.2026 | 12,69 | 13,36 | 12,42 | 12,89 | 1,42% | 3.703.296,00 |
| 17.04.2026 | 12,88 | 13,02 | 12,15 | 12,71 | 0,16% | 4.825.111,00 |
| 16.04.2026 | 13,78 | 14,00 | 11,61 | 12,69 | -27,44% | 14.102.813,00 |
| 15.04.2026 | 17,52 | 18,00 | 17,26 | 17,49 | 0,98% | 1.675.879,00 |
| 14.04.2026 | 16,26 | 17,43 | 16,26 | 17,32 | 7,71% | 1.689.972,00 |
| 13.04.2026 | 13,70 | 16,20 | 13,70 | 16,08 | 16,10% | 2.112.895,00 |
| 10.04.2026 | 14,08 | 14,31 | 13,84 | 13,85 | -2,12% | 2.498.504,00 |
| 09.04.2026 | 15,09 | 15,09 | 13,99 | 14,15 | -7,64% | 1.988.102,00 |
| 08.04.2026 | 16,21 | 16,58 | 15,31 | 15,32 | 2,17% | 1.404.610,00 |
| 07.04.2026 | 15,85 | 15,97 | 14,89 | 15,00 | -5,57% | 1.784.780,00 |
| 06.04.2026 | 17,15 | 17,35 | 15,71 | 15,88 | -7,94% | 1.654.784,00 |
| 02.04.2026 | 15,95 | 17,55 | 15,55 | 17,25 | 4,01% | 1.180.176,00 |
| 01.04.2026 | 16,67 | 17,44 | 16,47 | 16,59 | 0,94% | 2.470.490,00 |
| 31.03.2026 | 15,73 | 16,61 | 15,56 | 16,43 | 7,67% | 2.098.842,00 |
| 30.03.2026 | 14,89 | 15,46 | 14,80 | 15,26 | 3,25% | 2.557.277,00 |
| 27.03.2026 | 15,35 | 15,78 | 14,45 | 14,78 | -5,20% | 2.166.237,00 |
| 26.03.2026 | 15,75 | 16,29 | 15,51 | 15,59 | -2,62% | 1.611.865,00 |
| 25.03.2026 | 16,56 | 16,81 | 15,49 | 16,01 | -1,11% | 2.005.466,00 |
| 24.03.2026 | 16,19 | 17,20 | 16,12 | 16,19 | -2,12% | 1.783.909,00 |
| 23.03.2026 | 16,08 | 17,10 | 16,06 | 16,54 | 8,53% | 2.549.969,00 |
| 20.03.2026 | 16,54 | 16,63 | 15,08 | 15,24 | -8,03% | 3.485.794,00 |
| 19.03.2026 | 16,71 | 16,86 | 16,16 | 16,57 | -2,70% | 2.305.810,00 |
| 18.03.2026 | 18,61 | 18,70 | 17,03 | 17,03 | -10,93% | 2.741.900,00 |
| 17.03.2026 | 17,78 | 19,72 | 17,78 | 19,12 | 8,33% | 1.478.113,00 |
| 16.03.2026 | 17,35 | 17,85 | 17,16 | 17,65 | 3,22% | 1.365.276,00 |
| 13.03.2026 | 18,09 | 18,63 | 17,08 | 17,10 | -4,58% | 1.596.939,00 |
| 12.03.2026 | 17,70 | 18,24 | 17,37 | 17,92 | -0,55% | 1.890.463,00 |
| 11.03.2026 | 19,01 | 19,16 | 17,90 | 18,02 | -6,63% | 1.358.474,00 |
| 10.03.2026 | 20,06 | 20,13 | 18,92 | 19,30 | -2,82% | 1.152.300,00 |
| 09.03.2026 | 20,06 | 20,24 | 19,24 | 19,86 | -4,66% | 1.605.253,00 |