2,120€
-4,50%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,19 | 2,19 | 2,19 | 2,19 | -1,35% | - |
| 11.12.2025 | 2,17 | 2,25 | 2,15 | 2,22 | 3,74% | - |
| 10.12.2025 | 2,12 | 2,14 | 2,12 | 2,14 | 0,00% | 3.703,00 |
| 09.12.2025 | 2,11 | 2,17 | 2,10 | 2,14 | 0,00% | - |
| 08.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 1.250,00 |
| 05.12.2025 | 2,20 | 2,20 | 2,10 | 2,12 | -2,75% | - |
| 04.12.2025 | 2,18 | 2,18 | 2,14 | 2,18 | 0,93% | 10.737,00 |
| 03.12.2025 | 2,14 | 2,16 | 2,14 | 2,16 | 0,93% | - |
| 02.12.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 3,88% | - |
| 01.12.2025 | 2,04 | 2,08 | 2,02 | 2,06 | 0,49% | - |
| 28.11.2025 | 2,05 | 2,09 | 2,00 | 2,05 | 0,00% | - |
| 27.11.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -0,97% | - |
| 26.11.2025 | 2,13 | 2,13 | 2,05 | 2,07 | 1,47% | - |
| 25.11.2025 | 2,09 | 2,11 | 2,03 | 2,04 | 0,49% | - |
| 24.11.2025 | 1,98 | 2,04 | 1,97 | 2,03 | 8,27% | - |
| 21.11.2025 | 1,83 | 1,89 | 1,82 | 1,88 | 3,59% | - |
| 20.11.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -1,36% | 1.400,00 |
| 19.11.2025 | 1,83 | 1,88 | 1,83 | 1,84 | -5,90% | - |
| 18.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,02% | 40,00 |
| 17.11.2025 | 1,99 | 2,01 | 1,95 | 1,97 | 0,51% | - |
| 14.11.2025 | 1,96 | 1,98 | 1,91 | 1,96 | -2,00% | - |
| 13.11.2025 | 2,13 | 2,13 | 2,00 | 2,00 | -6,10% | - |
| 12.11.2025 | 2,13 | 2,15 | 2,07 | 2,13 | 5,45% | - |
| 11.11.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -3,35% | 1.237,00 |
| 10.11.2025 | 2,07 | 2,11 | 2,07 | 2,09 | 1,46% | - |
| 07.11.2025 | 2,08 | 2,08 | 2,04 | 2,06 | 0,98% | - |
| 06.11.2025 | 2,18 | 2,20 | 2,04 | 2,04 | -8,11% | 1.000,00 |
| 05.11.2025 | 2,24 | 2,24 | 2,18 | 2,22 | 0,00% | - |
| 04.11.2025 | 2,30 | 2,30 | 2,22 | 2,22 | -2,63% | - |
| 03.11.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | - |
| 31.10.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 2,61% | - |
| 30.10.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -3,36% | - |
| 29.10.2025 | 2,46 | 2,46 | 2,38 | 2,38 | -2,46% | - |
| 28.10.2025 | 2,46 | 2,48 | 2,44 | 2,44 | -0,81% | - |
| 27.10.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -1,20% | - |
| 24.10.2025 | 2,49 | 2,49 | 2,48 | 2,49 | 0,40% | - |
| 23.10.2025 | 2,47 | 2,51 | 2,47 | 2,48 | -3,13% | - |
| 22.10.2025 | 2,56 | 2,58 | 2,54 | 2,56 | -0,78% | - |
| 21.10.2025 | 2,61 | 2,64 | 2,56 | 2,58 | -0,77% | - |
| 17.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | 4.487,00 |
| 16.10.2025 | 2,63 | 2,69 | 2,63 | 2,68 | 2,29% | - |
| 15.10.2025 | 2,63 | 2,68 | 2,62 | 2,62 | 0,77% | - |
| 14.10.2025 | 2,59 | 2,64 | 2,56 | 2,60 | -0,76% | - |
| 13.10.2025 | 2,56 | 2,64 | 2,54 | 2,62 | -3,68% | - |
| 10.10.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | 65,00 |
| 09.10.2025 | 2,79 | 2,82 | 2,73 | 2,74 | -0,72% | - |
| 08.10.2025 | 2,72 | 2,78 | 2,70 | 2,76 | 1,47% | - |
| 07.10.2025 | 2,74 | 2,82 | 2,71 | 2,72 | -0,73% | - |
| 06.10.2025 | 2,74 | 2,74 | 2,72 | 2,74 | 2,24% | 4.380,00 |
| 03.10.2025 | 2,68 | 2,70 | 2,68 | 2,68 | 1,52% | - |
| 02.10.2025 | 2,68 | 2,68 | 2,62 | 2,64 | -1,49% | - |
| 01.10.2025 | 2,72 | 2,72 | 2,62 | 2,68 | -0,74% | - |
| 30.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 29.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 26.09.2025 | 2,74 | 2,74 | 2,70 | 2,72 | -0,73% | - |
| 25.09.2025 | 2,75 | 2,84 | 2,70 | 2,74 | -0,72% | - |
| 24.09.2025 | 2,78 | 2,83 | 2,76 | 2,76 | -2,82% | - |
| 23.09.2025 | 2,82 | 2,87 | 2,78 | 2,84 | -1,39% | - |
| 22.09.2025 | 2,88 | 2,88 | 2,82 | 2,88 | 2,86% | - |
| 19.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 18.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | 1.420,00 |
| 17.09.2025 | 2,72 | 2,80 | 2,72 | 2,80 | 3,70% | - |
| 16.09.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -5,59% | 2.609,00 |
| 15.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 1.000,00 |
| 12.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | 359,00 |
| 11.09.2025 | 2,79 | 2,86 | 2,78 | 2,85 | -1,04% | - |
| 10.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 105,00 |
| 09.09.2025 | 2,76 | 2,88 | 2,76 | 2,86 | 5,93% | - |
| 08.09.2025 | 2,72 | 2,72 | 2,70 | 2,70 | -1,46% | 1.500,00 |
| 05.09.2025 | 2,70 | 2,78 | 2,69 | 2,74 | 2,24% | - |
| 04.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,90% | 1.500,00 |
| 03.09.2025 | 2,88 | 2,88 | 2,76 | 2,76 | -6,12% | - |
| 02.09.2025 | 2,83 | 2,97 | 2,81 | 2,94 | 4,26% | - |
| 01.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 29.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 28.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -5,92% | - |
| 27.08.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 13,43% | 1.300,00 |
| 26.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | - |
| 25.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,25% | - |
| 22.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 21.08.2025 | 2,49 | 2,50 | 2,45 | 2,48 | 4,20% | - |
| 20.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 18.08.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 15.08.2025 | 2,39 | 2,42 | 2,35 | 2,38 | -0,42% | - |
| 14.08.2025 | 2,44 | 2,49 | 2,37 | 2,39 | -4,40% | - |
| 13.08.2025 | 2,39 | 2,50 | 2,39 | 2,50 | 2,46% | - |
| 12.08.2025 | 2,40 | 2,44 | 2,36 | 2,44 | 0,83% | - |
| 11.08.2025 | 2,39 | 2,49 | 2,39 | 2,42 | 1,68% | - |
| 08.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | 1.610,00 |
| 07.08.2025 | 2,45 | 2,47 | 2,38 | 2,42 | -2,42% | - |
| 06.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -8,82% | 2.000,00 |
| 05.08.2025 | 2,70 | 2,75 | 2,64 | 2,72 | 0,37% | - |
| 04.08.2025 | 2,61 | 2,72 | 2,60 | 2,71 | -1,81% | - |
| 01.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | 350,00 |
| 31.07.2025 | 2,80 | 2,86 | 2,76 | 2,82 | 0,00% | - |
| 30.07.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -1,40% | 1.367,00 |
| 29.07.2025 | 2,90 | 2,95 | 2,86 | 2,86 | -1,38% | - |
| 28.07.2025 | 2,88 | 2,97 | 2,87 | 2,90 | 2,11% | - |
| 25.07.2025 | 2,82 | 2,89 | 2,82 | 2,84 | 0,71% | - |