2,560€
0,79%
Echtzeit-Aktienkurs OraSure Technologies
Bid:
Ask:
Aktienkurse zur OraSure Technologies Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
01.07.2025 | 2,55 | 2,60 | 2,50 | 2,60 | 2,36% | - |
30.06.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -1,55% | - |
27.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 5,74% | - |
26.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
25.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
24.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
23.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | - |
20.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
19.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
18.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
17.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
16.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
13.06.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 3,17% | 1,00 |
12.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
11.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | - |
10.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
09.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
06.06.2025 | 2,47 | 2,58 | 2,46 | 2,58 | 4,03% | - |
05.06.2025 | 2,54 | 2,58 | 2,46 | 2,48 | -5,70% | - |
04.06.2025 | 2,60 | 2,65 | 2,57 | 2,63 | 1,94% | - |
03.06.2025 | 2,48 | 2,60 | 2,48 | 2,58 | 2,38% | - |
02.06.2025 | 2,51 | 2,54 | 2,44 | 2,52 | -4,18% | - |
30.05.2025 | 2,51 | 2,66 | 2,47 | 2,63 | 8,68% | - |
29.05.2025 | 2,46 | 2,50 | 2,42 | 2,42 | -0,41% | - |
28.05.2025 | 2,45 | 2,46 | 2,40 | 2,43 | 3,85% | - |
27.05.2025 | 2,25 | 2,35 | 2,23 | 2,34 | 3,54% | - |
26.05.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | 32,00 |
23.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
22.05.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -8,20% | - |
21.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 5,17% | - |
20.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 8,41% | - |
19.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
16.05.2025 | 2,19 | 2,25 | 2,17 | 2,22 | 2,30% | - |
15.05.2025 | 2,21 | 2,29 | 2,11 | 2,17 | -3,98% | - |
14.05.2025 | 2,37 | 2,45 | 2,24 | 2,26 | -5,83% | - |
13.05.2025 | 2,40 | 2,44 | 2,39 | 2,40 | -1,64% | - |
12.05.2025 | 2,27 | 2,47 | 2,27 | 2,44 | 6,09% | - |
09.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
08.05.2025 | 2,44 | 2,44 | 2,38 | 2,38 | -3,25% | 1.000,00 |
07.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
06.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,85% | - |
05.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
02.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,73% | - |
30.04.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
29.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
28.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
25.04.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
24.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
23.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 5,65% | - |
22.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
17.04.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
16.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
15.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
14.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
11.04.2025 | 2,62 | 2,66 | 2,53 | 2,56 | -0,78% | - |
10.04.2025 | 2,88 | 2,88 | 2,58 | 2,58 | -2,27% | - |
09.04.2025 | 2,61 | 2,71 | 2,58 | 2,64 | -4,35% | - |
08.04.2025 | 2,79 | 2,85 | 2,76 | 2,76 | 1,47% | - |
07.04.2025 | 2,72 | 2,95 | 2,70 | 2,72 | -5,23% | - |
04.04.2025 | 2,90 | 2,92 | 2,78 | 2,87 | -2,05% | - |
03.04.2025 | 3,00 | 3,08 | 2,90 | 2,93 | -4,87% | - |
02.04.2025 | 3,08 | 3,09 | 3,03 | 3,08 | -0,65% | - |
01.04.2025 | 3,12 | 3,12 | 3,07 | 3,10 | 0,65% | - |
31.03.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,14% | 451,00 |
28.03.2025 | 3,22 | 3,22 | 3,18 | 3,18 | 1,27% | 1.000,00 |
27.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
26.03.2025 | 3,24 | 3,24 | 3,12 | 3,12 | -7,14% | 1.000,00 |
25.03.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 5,66% | - |
24.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,85% | - |
21.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
20.03.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
19.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
18.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
17.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,31% | - |
14.03.2025 | 3,16 | 3,31 | 3,10 | 3,19 | 1,59% | - |
13.03.2025 | 3,17 | 3,32 | 3,09 | 3,14 | -0,32% | - |
12.03.2025 | 3,11 | 3,17 | 3,07 | 3,15 | 1,61% | - |
11.03.2025 | 3,11 | 3,18 | 3,06 | 3,10 | -1,59% | - |
10.03.2025 | 3,21 | 3,25 | 3,04 | 3,15 | 0,00% | - |
07.03.2025 | 3,06 | 3,15 | 3,02 | 3,15 | 4,65% | - |
06.03.2025 | 3,00 | 3,03 | 2,95 | 3,01 | -1,63% | - |
05.03.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -10,00% | 200,00 |
04.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | 1.108,00 |
03.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 3,03% | 89,00 |
28.02.2025 | 3,18 | 3,36 | 3,18 | 3,30 | 7,84% | 2.572,00 |
27.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 11,68% | 2,00 |
26.02.2025 | 3,83 | 3,84 | 2,57 | 2,74 | -26,93% | - |
25.02.2025 | 3,81 | 3,81 | 3,69 | 3,75 | -1,06% | - |
24.02.2025 | 3,64 | 3,79 | 3,63 | 3,79 | 1,88% | - |
21.02.2025 | 3,72 | 3,72 | 3,72 | 3,72 | -0,53% | 250,00 |
20.02.2025 | 3,76 | 3,78 | 3,68 | 3,74 | -1,06% | - |
19.02.2025 | 3,80 | 3,80 | 3,70 | 3,78 | 0,00% | - |
18.02.2025 | 3,77 | 3,84 | 3,71 | 3,78 | 0,80% | - |
17.02.2025 | 3,74 | 3,77 | 3,74 | 3,75 | 1,90% | - |
14.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 3,95% | - |
13.02.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -2,75% | - |
12.02.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -1,62% | - |
11.02.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 1,09% | - |
10.02.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -1,08% | - |
07.02.2025 | 3,77 | 3,80 | 3,68 | 3,70 | -2,63% | - |