3,560€
6,59%
Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 3,54 | 3,56 | 3,54 | 3,56 | 6,59% | - |
| 23.07.2026 | 3,34 | 3,34 | 3,34 | 3,34 | 0,30% | 1.193,00 |
| 22.07.2026 | 3,44 | 3,58 | 3,27 | 3,33 | 0,91% | - |
| 21.07.2026 | 3,38 | 3,41 | 3,30 | 3,30 | -2,08% | - |
| 20.07.2026 | 3,38 | 3,42 | 3,33 | 3,37 | -0,59% | - |
| 17.07.2026 | 3,44 | 3,48 | 3,36 | 3,39 | -6,09% | - |
| 16.07.2026 | 3,71 | 3,76 | 3,61 | 3,61 | -3,22% | - |
| 15.07.2026 | 3,73 | 3,77 | 3,71 | 3,73 | -1,06% | - |
| 14.07.2026 | 3,77 | 3,81 | 3,55 | 3,77 | 1,34% | - |
| 13.07.2026 | 3,72 | 3,72 | 3,72 | 3,72 | -0,80% | 1.076,00 |
| 10.07.2026 | 3,75 | 3,78 | 3,70 | 3,75 | -1,06% | - |
| 09.07.2026 | 3,72 | 3,81 | 3,64 | 3,79 | 2,71% | - |
| 08.07.2026 | 3,77 | 3,78 | 3,69 | 3,69 | -1,34% | - |
| 07.07.2026 | 3,74 | 3,74 | 3,74 | 3,74 | -2,60% | 1.000,00 |
| 06.07.2026 | 3,80 | 3,84 | 3,80 | 3,84 | 1,05% | 1.556,00 |
| 03.07.2026 | 3,81 | 3,81 | 3,79 | 3,80 | -0,52% | - |
| 02.07.2026 | 3,82 | 3,82 | 3,82 | 3,82 | -4,02% | 1.047,00 |
| 01.07.2026 | 3,98 | 3,98 | 3,98 | 3,98 | 5,29% | 410,00 |
| 30.06.2026 | 3,95 | 3,96 | 3,76 | 3,78 | -2,07% | - |
| 29.06.2026 | 3,93 | 3,97 | 3,84 | 3,86 | 0,00% | - |
| 26.06.2026 | 3,87 | 3,91 | 3,82 | 3,86 | 1,58% | - |
| 25.06.2026 | 3,83 | 3,89 | 3,78 | 3,80 | 0,26% | - |
| 24.06.2026 | 3,73 | 3,80 | 3,70 | 3,79 | 3,55% | - |
| 23.06.2026 | 3,63 | 3,74 | 3,61 | 3,66 | 1,10% | - |
| 22.06.2026 | 3,62 | 3,62 | 3,62 | 3,62 | -2,69% | 2.300,00 |
| 19.06.2026 | 3,71 | 3,72 | 3,69 | 3,72 | 0,00% | - |
| 18.06.2026 | 3,91 | 3,95 | 3,72 | 3,72 | -1,59% | - |
| 17.06.2026 | 3,70 | 3,78 | 3,70 | 3,78 | 7,39% | 1.635,00 |
| 16.06.2026 | 3,52 | 3,52 | 3,52 | 3,52 | -1,12% | 100,00 |
| 15.06.2026 | 3,60 | 3,64 | 3,56 | 3,56 | -0,84% | 2.078,00 |
| 12.06.2026 | 3,62 | 3,66 | 3,57 | 3,59 | 1,41% | - |
| 11.06.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -2,21% | 2.267,00 |
| 10.06.2026 | 3,66 | 3,70 | 3,62 | 3,62 | 1,69% | - |
| 09.06.2026 | 3,59 | 3,67 | 3,56 | 3,56 | -0,84% | - |
| 08.06.2026 | 3,50 | 3,59 | 3,49 | 3,59 | 1,70% | - |
| 05.06.2026 | 3,59 | 3,62 | 3,49 | 3,53 | -0,28% | - |
| 04.06.2026 | 3,54 | 3,54 | 3,54 | 3,54 | 1,72% | 2.080,00 |
| 03.06.2026 | 3,44 | 3,52 | 3,41 | 3,48 | -1,14% | - |
| 02.06.2026 | 3,48 | 3,52 | 3,48 | 3,52 | -7,37% | 5.685,00 |
| 01.06.2026 | 3,72 | 3,80 | 3,72 | 3,80 | 3,83% | 3.182,00 |
| 29.05.2026 | 3,66 | 3,66 | 3,66 | 3,66 | 2,81% | 1.091,00 |
| 28.05.2026 | 3,58 | 3,58 | 3,56 | 3,56 | 1,71% | 4.437,00 |
| 27.05.2026 | 3,38 | 3,50 | 3,34 | 3,50 | 6,71% | 23.385,00 |
| 26.05.2026 | 3,40 | 3,40 | 3,28 | 3,28 | 0,00% | 3.671,00 |
| 25.05.2026 | 3,14 | 3,44 | 3,14 | 3,28 | 14,29% | 13.557,00 |
| 22.05.2026 | 2,84 | 2,88 | 2,82 | 2,87 | 7,09% | - |
| 21.05.2026 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 375,00 |
| 20.05.2026 | 2,66 | 2,70 | 2,64 | 2,66 | 1,92% | - |
| 19.05.2026 | 2,58 | 2,62 | 2,54 | 2,61 | 0,38% | - |
| 18.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | 1.000,00 |
| 15.05.2026 | 2,54 | 2,64 | 2,54 | 2,64 | 2,33% | 4.028,00 |
| 14.05.2026 | 2,60 | 2,64 | 2,56 | 2,58 | 0,78% | - |
| 13.05.2026 | 2,53 | 2,60 | 2,51 | 2,56 | 0,79% | - |
| 12.05.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | 202,00 |
| 11.05.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | 50,00 |
| 08.05.2026 | 2,66 | 2,66 | 2,58 | 2,60 | -0,76% | - |
| 07.05.2026 | 2,54 | 2,66 | 2,54 | 2,62 | 3,97% | - |
| 06.05.2026 | 2,54 | 2,58 | 2,50 | 2,52 | -0,79% | - |
| 05.05.2026 | 2,52 | 2,58 | 2,50 | 2,54 | 1,60% | - |
| 04.05.2026 | 2,50 | 2,50 | 2,48 | 2,50 | -3,10% | 300,00 |
| 30.04.2026 | 2,52 | 2,58 | 2,51 | 2,58 | 1,98% | - |
| 29.04.2026 | 2,58 | 2,59 | 2,52 | 2,53 | -3,44% | - |
| 28.04.2026 | 2,58 | 2,66 | 2,56 | 2,62 | 3,15% | - |
| 27.04.2026 | 2,56 | 2,59 | 2,51 | 2,54 | -2,31% | - |
| 24.04.2026 | 2,61 | 2,62 | 2,60 | 2,60 | -2,26% | - |
| 23.04.2026 | 2,65 | 2,71 | 2,62 | 2,66 | -2,21% | - |
| 22.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | 800,00 |
| 21.04.2026 | 2,72 | 2,75 | 2,70 | 2,72 | -1,45% | - |
| 20.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 2.800,00 |
| 17.04.2026 | 2,73 | 2,75 | 2,73 | 2,74 | 1,48% | - |
| 16.04.2026 | 2,75 | 2,77 | 2,68 | 2,70 | -2,17% | - |
| 15.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | 410,00 |
| 14.04.2026 | 2,64 | 2,66 | 2,64 | 2,66 | 3,10% | 2.197,00 |
| 13.04.2026 | 2,52 | 2,58 | 2,49 | 2,58 | 3,20% | - |
| 10.04.2026 | 2,60 | 2,60 | 2,50 | 2,50 | -3,85% | - |
| 09.04.2026 | 2,62 | 2,62 | 2,56 | 2,60 | -0,76% | - |
| 08.04.2026 | 2,66 | 2,68 | 2,62 | 2,62 | 0,00% | - |
| 07.04.2026 | 2,66 | 2,66 | 2,58 | 2,62 | -1,50% | - |
| 02.04.2026 | 2,60 | 2,66 | 2,58 | 2,66 | 0,00% | - |
| 01.04.2026 | 2,60 | 2,66 | 2,57 | 2,66 | 4,72% | - |
| 31.03.2026 | 2,57 | 2,60 | 2,54 | 2,54 | -1,55% | - |
| 30.03.2026 | 2,62 | 2,64 | 2,54 | 2,58 | -3,01% | - |
| 27.03.2026 | 2,67 | 2,67 | 2,61 | 2,66 | 0,00% | - |
| 26.03.2026 | 2,70 | 2,73 | 2,66 | 2,66 | -1,48% | - |
| 25.03.2026 | 2,66 | 2,74 | 2,65 | 2,70 | 0,00% | - |
| 24.03.2026 | 2,72 | 2,81 | 2,58 | 2,70 | -0,74% | - |
| 23.03.2026 | 2,72 | 2,72 | 2,72 | 2,72 | 7,94% | 423,00 |
| 20.03.2026 | 2,54 | 2,54 | 2,52 | 2,52 | 0,80% | - |
| 19.03.2026 | 2,54 | 2,57 | 2,48 | 2,50 | 0,81% | - |
| 18.03.2026 | 2,60 | 2,60 | 2,42 | 2,48 | -7,46% | - |
| 17.03.2026 | 2,72 | 2,93 | 2,64 | 2,68 | 0,00% | - |
| 16.03.2026 | 2,62 | 2,71 | 2,60 | 2,68 | 1,52% | - |
| 13.03.2026 | 2,70 | 2,73 | 2,64 | 2,64 | -2,22% | - |
| 12.03.2026 | 2,74 | 2,77 | 2,64 | 2,70 | -2,17% | - |
| 11.03.2026 | 2,71 | 2,76 | 2,67 | 2,76 | 2,99% | - |
| 10.03.2026 | 2,76 | 2,76 | 2,66 | 2,68 | -1,47% | - |
| 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% | - |