3,680€
3,37%
Echtzeit-Aktienkurs OraSure Technologies
Bid:
Ask:
Aktienkurse zur OraSure Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |