2,600€
-2,99%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 2,80 | 2,85 | 2,76 | 2,82 | -2,76% | - |
| 23.07.2025 | 2,94 | 2,96 | 2,90 | 2,90 | -0,68% | 4.249,00 |
| 22.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | 840,00 |
| 21.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | 1.444,00 |
| 18.07.2025 | 2,82 | 2,84 | 2,69 | 2,70 | -3,57% | - |
| 17.07.2025 | 2,75 | 2,80 | 2,73 | 2,80 | 4,87% | - |
| 16.07.2025 | 2,67 | 2,74 | 2,64 | 2,67 | 1,14% | - |
| 15.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -7,69% | 1.513,00 |
| 14.07.2025 | 2,76 | 2,86 | 2,76 | 2,86 | 10,00% | 853,00 |
| 11.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 10.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 09.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 08.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 07.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,15% | - |
| 04.07.2025 | 2,61 | 2,61 | 2,59 | 2,61 | -1,88% | - |
| 03.07.2025 | 2,60 | 2,66 | 2,59 | 2,66 | 2,70% | - |
| 02.07.2025 | 2,56 | 2,61 | 2,56 | 2,59 | -0,38% | - |
| 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% | - |