2,560€
-1,54%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 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% | - |