44,190$
-0,02%
Echtzeit-Aktienkurs QuidelOrtho Corp
Bid:
Ask:
Aktienkurse zur QuidelOrtho Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 44,31 | 44,90 | 43,77 | 44,19 | -0,02% | 468.839,00 |
30.05.2024 | 43,74 | 44,80 | 43,74 | 44,20 | 1,12% | 701.259,00 |
29.05.2024 | 43,65 | 43,97 | 42,84 | 43,71 | -0,82% | 634.037,00 |
28.05.2024 | 42,40 | 44,17 | 41,56 | 44,07 | 3,94% | 640.847,00 |
24.05.2024 | 41,84 | 42,50 | 41,26 | 42,40 | 1,31% | 796.819,00 |
23.05.2024 | 42,61 | 42,61 | 41,45 | 41,85 | -1,76% | 763.612,00 |
22.05.2024 | 41,28 | 42,92 | 40,77 | 42,60 | 3,02% | 1.212.660,00 |
21.05.2024 | 42,03 | 42,27 | 41,08 | 41,35 | -2,45% | 1.186.379,00 |
20.05.2024 | 42,59 | 42,89 | 42,00 | 42,39 | -1,00% | 609.494,00 |
17.05.2024 | 43,94 | 44,10 | 42,24 | 42,82 | -2,66% | 672.309,00 |
16.05.2024 | 44,63 | 45,28 | 43,76 | 43,99 | -2,16% | 791.471,00 |
15.05.2024 | 45,15 | 46,38 | 44,85 | 44,96 | 1,77% | 929.041,00 |
14.05.2024 | 43,00 | 47,76 | 42,30 | 44,18 | 4,92% | 2.637.110,00 |
13.05.2024 | 42,72 | 43,13 | 42,07 | 42,11 | -1,17% | 675.075,00 |
10.05.2024 | 43,59 | 43,72 | 41,52 | 42,61 | -2,38% | 1.075.447,00 |
09.05.2024 | 42,65 | 44,86 | 41,23 | 43,65 | 2,27% | 1.121.425,00 |
08.05.2024 | 43,40 | 43,77 | 42,64 | 42,68 | -2,78% | 979.199,00 |
07.05.2024 | 43,43 | 44,29 | 42,90 | 43,90 | 1,15% | 778.185,00 |
06.05.2024 | 42,88 | 43,70 | 42,38 | 43,40 | 2,12% | 656.780,00 |
03.05.2024 | 42,92 | 43,29 | 41,87 | 42,50 | 0,73% | 894.018,00 |
02.05.2024 | 41,57 | 43,07 | 39,10 | 42,19 | 6,39% | 1.571.631,00 |
01.05.2024 | 40,34 | 40,62 | 39,45 | 39,66 | -2,21% | 756.799,00 |
30.04.2024 | 38,51 | 40,72 | 38,51 | 40,55 | 3,02% | 934.512,00 |
29.04.2024 | 39,82 | 41,27 | 39,17 | 39,36 | -0,71% | 794.050,00 |
26.04.2024 | 39,49 | 40,41 | 39,30 | 39,64 | -0,13% | 547.285,00 |
25.04.2024 | 40,75 | 40,75 | 38,91 | 39,69 | -2,77% | 913.570,00 |
24.04.2024 | 39,73 | 40,84 | 39,18 | 40,82 | 0,99% | 944.800,00 |
23.04.2024 | 38,98 | 40,82 | 38,98 | 40,42 | 3,43% | 1.088.073,00 |
22.04.2024 | 39,07 | 39,61 | 38,33 | 39,08 | -0,03% | 883.948,00 |
19.04.2024 | 38,19 | 39,47 | 37,78 | 39,09 | 2,17% | 939.064,00 |
18.04.2024 | 38,63 | 39,12 | 38,10 | 38,26 | -1,16% | 934.545,00 |
17.04.2024 | 40,35 | 40,35 | 38,68 | 38,71 | -3,89% | 632.161,00 |
16.04.2024 | 41,07 | 41,18 | 39,86 | 40,28 | -2,83% | 722.629,00 |
15.04.2024 | 42,20 | 42,49 | 41,23 | 41,45 | -1,66% | 545.353,00 |
12.04.2024 | 42,62 | 43,11 | 42,00 | 42,15 | -1,93% | 525.458,00 |
11.04.2024 | 44,85 | 44,85 | 42,65 | 42,98 | -2,30% | 640.277,00 |
10.04.2024 | 43,45 | 44,45 | 43,00 | 43,99 | -1,46% | 618.617,00 |
09.04.2024 | 43,67 | 44,95 | 43,46 | 44,64 | 2,98% | 792.995,00 |
08.04.2024 | 42,83 | 43,63 | 42,64 | 43,35 | 1,52% | 582.499,00 |
05.04.2024 | 42,68 | 43,30 | 41,97 | 42,70 | 0,05% | 804.750,00 |
04.04.2024 | 42,72 | 44,22 | 42,46 | 42,68 | 0,35% | 1.403.590,00 |
03.04.2024 | 42,08 | 42,74 | 41,92 | 42,53 | 0,97% | 1.179.604,00 |
02.04.2024 | 47,12 | 47,17 | 41,75 | 42,12 | -10,38% | 2.262.964,00 |
01.04.2024 | 47,94 | 47,94 | 46,53 | 47,00 | -1,96% | 728.072,00 |
28.03.2024 | 48,35 | 49,08 | 47,87 | 47,94 | -0,58% | 522.613,00 |
27.03.2024 | 47,44 | 48,44 | 46,92 | 48,22 | 2,60% | 579.876,00 |
26.03.2024 | 47,71 | 47,76 | 46,85 | 47,00 | -0,99% | 1.017.581,00 |
25.03.2024 | 47,02 | 47,89 | 47,02 | 47,47 | 1,43% | 810.614,00 |
22.03.2024 | 47,36 | 47,69 | 46,62 | 46,80 | -1,08% | 541.287,00 |
21.03.2024 | 47,56 | 48,40 | 47,01 | 47,31 | -0,23% | 600.537,00 |
20.03.2024 | 48,38 | 48,50 | 46,72 | 47,42 | -1,98% | 855.833,00 |
19.03.2024 | 48,85 | 49,19 | 48,20 | 48,38 | -1,27% | 800.014,00 |
18.03.2024 | 48,41 | 49,12 | 47,15 | 49,00 | 1,22% | 742.782,00 |
15.03.2024 | 47,40 | 48,63 | 46,96 | 48,41 | 1,96% | 1.438.397,00 |
14.03.2024 | 46,85 | 47,49 | 45,72 | 47,48 | 0,51% | 1.070.672,00 |
13.03.2024 | 46,87 | 47,97 | 46,71 | 47,24 | 0,91% | 729.053,00 |
12.03.2024 | 46,59 | 48,31 | 45,66 | 46,82 | 0,05% | 1.322.903,00 |
11.03.2024 | 46,48 | 47,51 | 46,32 | 46,79 | 1,17% | 888.699,00 |
08.03.2024 | 44,74 | 46,83 | 44,69 | 46,25 | 3,40% | 1.163.555,00 |
07.03.2024 | 43,36 | 45,25 | 43,31 | 44,73 | 4,44% | 1.148.123,00 |
06.03.2024 | 43,00 | 43,39 | 42,31 | 42,83 | -0,30% | 676.103,00 |
05.03.2024 | 44,41 | 44,91 | 42,86 | 42,96 | -3,09% | 618.803,00 |
04.03.2024 | 44,13 | 44,83 | 43,91 | 44,33 | -2,61% | 686.509,00 |
01.03.2024 | 45,51 | 46,23 | 45,15 | 45,52 | -0,15% | 456.431,00 |
29.02.2024 | 45,60 | 46,05 | 45,25 | 45,59 | 1,09% | 716.519,00 |
28.02.2024 | 46,20 | 46,62 | 45,00 | 45,10 | -3,63% | 747.507,00 |
27.02.2024 | 46,50 | 48,34 | 46,29 | 46,80 | 2,03% | 978.756,00 |
26.02.2024 | 46,56 | 46,98 | 45,48 | 45,87 | -2,18% | 1.268.083,00 |
23.02.2024 | 46,08 | 47,47 | 45,62 | 46,89 | 0,73% | 1.024.215,00 |
22.02.2024 | 49,01 | 49,43 | 46,07 | 46,55 | -5,96% | 1.426.660,00 |
21.02.2024 | 46,28 | 49,56 | 46,28 | 49,50 | 6,25% | 3.395.502,00 |
20.02.2024 | 42,00 | 46,63 | 42,00 | 46,59 | 11,57% | 3.038.624,00 |
16.02.2024 | 43,45 | 43,96 | 41,75 | 41,76 | -5,03% | 2.587.094,00 |
15.02.2024 | 45,85 | 45,95 | 43,33 | 43,97 | -2,91% | 3.204.051,00 |
14.02.2024 | 46,27 | 48,22 | 43,12 | 45,29 | -32,14% | 9.926.719,00 |
13.02.2024 | 67,10 | 68,85 | 66,30 | 66,74 | -4,03% | 739.147,00 |
12.02.2024 | 68,06 | 69,83 | 67,30 | 69,54 | 2,04% | 424.801,00 |
09.02.2024 | 67,09 | 68,37 | 66,51 | 68,15 | 1,70% | 656.085,00 |
08.02.2024 | 67,50 | 68,05 | 66,86 | 67,01 | -0,93% | 669.474,00 |
07.02.2024 | 68,84 | 68,87 | 67,27 | 67,64 | -1,64% | 425.934,00 |
06.02.2024 | 67,77 | 69,56 | 67,48 | 68,77 | 1,48% | 375.481,00 |
05.02.2024 | 68,10 | 68,24 | 66,76 | 67,77 | -0,82% | 430.391,00 |
02.02.2024 | 68,57 | 69,06 | 67,16 | 68,33 | -1,61% | 334.606,00 |
01.02.2024 | 68,66 | 70,05 | 68,07 | 69,45 | 1,39% | 321.245,00 |
31.01.2024 | 70,47 | 70,47 | 68,35 | 68,50 | -2,69% | 377.089,00 |
30.01.2024 | 71,41 | 71,41 | 70,05 | 70,39 | -1,48% | 294.337,00 |
29.01.2024 | 70,27 | 71,57 | 70,02 | 71,45 | 1,55% | 266.641,00 |
26.01.2024 | 70,17 | 71,29 | 70,17 | 70,36 | 0,47% | 240.816,00 |
25.01.2024 | 71,00 | 71,04 | 69,84 | 70,03 | 0,13% | 293.438,00 |
24.01.2024 | 72,56 | 73,19 | 69,08 | 69,94 | -3,08% | 497.282,00 |
23.01.2024 | 73,14 | 73,28 | 71,31 | 72,16 | -0,12% | 221.465,00 |
22.01.2024 | 71,46 | 73,45 | 71,46 | 72,25 | 1,28% | 337.932,00 |
19.01.2024 | 70,84 | 71,94 | 70,14 | 71,34 | 0,76% | 349.314,00 |
18.01.2024 | 70,79 | 71,16 | 69,21 | 70,80 | 0,14% | 556.799,00 |
17.01.2024 | 71,77 | 72,57 | 70,18 | 70,70 | -3,11% | 534.534,00 |
16.01.2024 | 72,40 | 74,04 | 71,55 | 72,97 | 0,03% | 400.343,00 |
12.01.2024 | 72,89 | 73,60 | 72,05 | 72,95 | 1,12% | 392.150,00 |
11.01.2024 | 71,86 | 72,63 | 71,17 | 72,15 | -0,56% | 371.545,00 |
10.01.2024 | 72,45 | 72,68 | 71,05 | 72,55 | 0,09% | 531.660,00 |
09.01.2024 | 71,23 | 72,90 | 71,00 | 72,49 | 0,81% | 697.044,00 |