2,680€
-1,47%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 2,76 | 2,76 | 2,68 | 2,69 | -1,10% | - |
| 09.03.2026 | 2,73 | 2,78 | 2,69 | 2,72 | 6,67% | - |
| 06.03.2026 | 2,58 | 2,58 | 2,54 | 2,55 | 1,19% | - |
| 05.03.2026 | 2,58 | 2,61 | 2,52 | 2,52 | -2,70% | - |
| 04.03.2026 | 2,56 | 2,64 | 2,54 | 2,59 | 2,78% | - |
| 03.03.2026 | 2,52 | 2,56 | 2,48 | 2,52 | -1,56% | - |
| 02.03.2026 | 2,65 | 2,70 | 2,54 | 2,56 | -2,29% | - |
| 27.02.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 11,02% | 769,00 |
| 26.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 1.705,00 |
| 25.02.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 600,00 |
| 24.02.2026 | 2,34 | 2,40 | 2,32 | 2,40 | 4,80% | - |
| 23.02.2026 | 2,31 | 2,33 | 2,27 | 2,29 | -2,14% | - |
| 20.02.2026 | 2,41 | 2,41 | 2,34 | 2,34 | -3,31% | - |
| 19.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 13,00 |
| 18.02.2026 | 2,33 | 2,47 | 2,31 | 2,42 | 5,22% | - |
| 17.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | 1.000,00 |
| 16.02.2026 | 2,33 | 2,33 | 2,32 | 2,33 | -1,27% | - |
| 13.02.2026 | 2,36 | 2,41 | 2,35 | 2,36 | 0,43% | - |
| 12.02.2026 | 2,38 | 2,40 | 2,34 | 2,35 | 0,86% | - |
| 11.02.2026 | 2,36 | 2,42 | 2,32 | 2,33 | -2,92% | - |
| 10.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | 1.636,00 |
| 09.02.2026 | 2,29 | 2,32 | 2,22 | 2,32 | 1,75% | - |
| 06.02.2026 | 2,30 | 2,34 | 2,28 | 2,28 | 0,00% | - |
| 05.02.2026 | 2,44 | 2,44 | 2,28 | 2,28 | -6,56% | - |
| 04.02.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 1,67% | - |
| 03.02.2026 | 2,46 | 2,46 | 2,36 | 2,40 | -2,44% | - |
| 02.02.2026 | 2,32 | 2,48 | 2,32 | 2,46 | 5,58% | - |
| 30.01.2026 | 2,32 | 2,38 | 2,29 | 2,33 | 3,10% | - |
| 29.01.2026 | 2,26 | 2,27 | 2,22 | 2,26 | -0,88% | - |
| 28.01.2026 | 2,28 | 2,31 | 2,24 | 2,28 | 0,88% | - |
| 27.01.2026 | 2,29 | 2,30 | 2,23 | 2,26 | 0,00% | - |
| 26.01.2026 | 2,25 | 2,31 | 2,23 | 2,26 | 0,00% | - |
| 23.01.2026 | 2,30 | 2,30 | 2,24 | 2,26 | -1,74% | - |
| 22.01.2026 | 2,36 | 2,36 | 2,30 | 2,30 | -3,36% | - |
| 21.01.2026 | 2,20 | 2,38 | 2,20 | 2,38 | 8,18% | - |
| 20.01.2026 | 2,26 | 2,28 | 2,20 | 2,20 | -3,51% | - |
| 19.01.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 16.01.2026 | 2,36 | 2,41 | 2,32 | 2,34 | -2,50% | - |
| 15.01.2026 | 2,31 | 2,40 | 2,31 | 2,40 | 6,67% | - |
| 14.01.2026 | 2,23 | 2,27 | 2,20 | 2,25 | -0,44% | - |
| 13.01.2026 | 2,31 | 2,31 | 2,24 | 2,26 | 0,89% | - |
| 12.01.2026 | 2,24 | 2,29 | 2,23 | 2,24 | -0,88% | - |
| 09.01.2026 | 2,30 | 2,30 | 2,26 | 2,26 | 4,63% | 5.077,00 |
| 08.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | 1.000,00 |
| 07.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 2,37% | 260,00 |
| 06.01.2026 | 2,11 | 2,14 | 2,09 | 2,11 | 1,44% | - |
| 05.01.2026 | 2,03 | 2,09 | 2,03 | 2,08 | 2,97% | - |
| 02.01.2026 | 2,04 | 2,06 | 2,02 | 2,02 | -1,94% | - |
| 30.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 29.12.2025 | 2,04 | 2,08 | 2,04 | 2,06 | 3,52% | - |
| 23.12.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -2,45% | - |
| 22.12.2025 | 2,04 | 2,08 | 2,02 | 2,04 | -2,39% | - |
| 19.12.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -1,88% | - |
| 18.12.2025 | 2,09 | 2,18 | 2,09 | 2,13 | 2,40% | - |
| 17.12.2025 | 2,07 | 2,11 | 2,05 | 2,08 | -0,95% | - |
| 16.12.2025 | 2,13 | 2,13 | 2,07 | 2,10 | -0,94% | - |
| 15.12.2025 | 2,13 | 2,15 | 2,11 | 2,12 | -3,20% | - |
| 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% | - |