Echtzeit-Aktienkurs Ortho Clinical Diagnostics plc
Bid:
Ask:
Aktienkurse zur Ortho Clinical Diagnostics plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 17,58 | 17,79 | 17,47 | 17,63 | 0,46% | 5.847.503,00 |
| 25.05.2022 | 17,67 | 17,72 | 17,46 | 17,55 | -1,02% | 633.783,00 |
| 24.05.2022 | 17,77 | 17,80 | 17,59 | 17,73 | -0,28% | 620.138,00 |
| 23.05.2022 | 17,51 | 17,86 | 17,51 | 17,78 | 0,74% | 833.065,00 |
| 20.05.2022 | 17,68 | 17,71 | 17,36 | 17,65 | 1,03% | 789.491,00 |
| 19.05.2022 | 17,62 | 17,76 | 17,42 | 17,47 | -0,96% | 1.246.166,00 |
| 18.05.2022 | 17,91 | 18,20 | 17,59 | 17,64 | -2,22% | 1.200.526,00 |
| 17.05.2022 | 17,61 | 18,04 | 17,61 | 18,04 | 4,04% | 1.020.964,00 |
| 16.05.2022 | 17,48 | 17,75 | 17,31 | 17,34 | -1,53% | 1.110.981,00 |
| 13.05.2022 | 17,03 | 17,67 | 16,90 | 17,61 | 4,63% | 1.039.045,00 |
| 12.05.2022 | 16,34 | 16,83 | 16,24 | 16,83 | 3,25% | 1.538.450,00 |
| 11.05.2022 | 16,58 | 16,79 | 16,26 | 16,30 | -2,16% | 1.189.376,00 |
| 10.05.2022 | 16,98 | 17,01 | 16,62 | 16,66 | -0,12% | 1.245.412,00 |
| 09.05.2022 | 17,11 | 17,37 | 16,62 | 16,68 | -3,92% | 963.065,00 |
| 06.05.2022 | 17,73 | 18,03 | 17,09 | 17,36 | -2,64% | 1.078.009,00 |
| 05.05.2022 | 17,77 | 17,99 | 17,58 | 17,83 | -1,11% | 1.615.113,00 |
| 04.05.2022 | 17,56 | 18,14 | 17,49 | 18,03 | 2,44% | 775.027,00 |
| 03.05.2022 | 17,63 | 17,98 | 17,53 | 17,60 | -0,40% | 816.971,00 |
| 02.05.2022 | 17,60 | 17,94 | 17,49 | 17,67 | 0,34% | 890.593,00 |
| 29.04.2022 | 17,48 | 17,94 | 17,48 | 17,61 | 0,11% | 795.433,00 |
| 28.04.2022 | 17,84 | 17,84 | 17,44 | 17,59 | -0,40% | 722.627,00 |
| 27.04.2022 | 17,46 | 17,76 | 17,46 | 17,66 | 0,86% | 668.602,00 |
| 26.04.2022 | 17,86 | 17,88 | 17,35 | 17,51 | -2,88% | 788.214,00 |
| 25.04.2022 | 18,00 | 18,16 | 17,87 | 18,03 | -0,55% | 799.318,00 |
| 22.04.2022 | 18,42 | 18,57 | 18,08 | 18,13 | -2,26% | 667.892,00 |
| 21.04.2022 | 19,30 | 19,30 | 18,54 | 18,55 | -3,34% | 777.825,00 |
| 20.04.2022 | 18,98 | 19,35 | 18,80 | 19,19 | 2,02% | 908.081,00 |
| 19.04.2022 | 18,41 | 19,01 | 18,41 | 18,81 | 1,68% | 313.204,00 |
| 18.04.2022 | 18,81 | 18,81 | 18,39 | 18,50 | -0,80% | 469.492,00 |
| 14.04.2022 | 19,09 | 19,09 | 18,61 | 18,65 | -1,89% | 442.254,00 |
| 13.04.2022 | 18,73 | 19,20 | 18,70 | 19,01 | 1,17% | 723.501,00 |
| 12.04.2022 | 18,73 | 19,18 | 18,73 | 18,79 | 0,00% | 1.292.069,00 |
| 11.04.2022 | 19,07 | 19,12 | 18,75 | 18,79 | -1,88% | 715.543,00 |
| 08.04.2022 | 19,27 | 19,54 | 19,08 | 19,15 | -0,52% | 750.472,00 |
| 07.04.2022 | 18,77 | 19,28 | 18,77 | 19,25 | 1,91% | 920.731,00 |
| 06.04.2022 | 18,99 | 19,02 | 18,73 | 18,89 | -0,53% | 715.231,00 |
| 05.04.2022 | 18,74 | 19,07 | 18,70 | 18,99 | 0,80% | 1.356.386,00 |
| 04.04.2022 | 18,66 | 18,89 | 18,59 | 18,84 | 0,53% | 1.357.029,00 |
| 01.04.2022 | 18,70 | 18,95 | 18,48 | 18,74 | 0,43% | 902.576,00 |
| 31.03.2022 | 18,70 | 18,89 | 18,52 | 18,66 | 0,00% | 531.965,00 |
| 30.03.2022 | 18,60 | 18,82 | 18,59 | 18,66 | -0,43% | 482.461,00 |
| 29.03.2022 | 18,57 | 18,84 | 18,40 | 18,74 | 1,90% | 442.604,00 |
| 28.03.2022 | 18,01 | 18,44 | 18,01 | 18,39 | 1,32% | 579.727,00 |
| 25.03.2022 | 18,37 | 18,37 | 18,08 | 18,15 | -0,77% | 692.217,00 |
| 24.03.2022 | 18,40 | 18,61 | 18,22 | 18,29 | -0,71% | 774.591,00 |
| 23.03.2022 | 18,50 | 18,61 | 18,34 | 18,42 | -0,97% | 786.562,00 |
| 22.03.2022 | 18,21 | 18,76 | 18,21 | 18,60 | 0,98% | 1.714.152,00 |
| 21.03.2022 | 18,75 | 18,89 | 18,39 | 18,42 | -2,49% | 1.196.093,00 |
| 18.03.2022 | 18,44 | 18,94 | 18,33 | 18,89 | 2,89% | 1.372.727,00 |
| 17.03.2022 | 18,03 | 18,44 | 17,94 | 18,36 | 1,16% | 935.773,00 |
| 16.03.2022 | 17,83 | 18,17 | 17,62 | 18,15 | 2,43% | 903.082,00 |
| 15.03.2022 | 17,67 | 17,79 | 17,42 | 17,72 | 1,14% | 729.012,00 |
| 14.03.2022 | 17,31 | 18,12 | 17,19 | 17,52 | 1,74% | 1.364.169,00 |
| 11.03.2022 | 17,28 | 17,52 | 17,07 | 17,22 | -0,35% | 1.180.044,00 |
| 10.03.2022 | 17,30 | 17,46 | 17,17 | 17,28 | -1,59% | 981.953,00 |
| 09.03.2022 | 17,17 | 17,83 | 17,17 | 17,56 | 2,45% | 1.197.384,00 |
| 08.03.2022 | 17,18 | 17,44 | 16,97 | 17,14 | -0,35% | 1.422.480,00 |
| 07.03.2022 | 17,31 | 17,36 | 17,00 | 17,20 | -0,23% | 2.046.536,00 |
| 04.03.2022 | 17,32 | 17,47 | 17,13 | 17,24 | -0,92% | 1.367.655,00 |
| 03.03.2022 | 17,24 | 17,50 | 17,24 | 17,40 | -0,34% | 1.003.006,00 |
| 02.03.2022 | 17,25 | 17,59 | 17,21 | 17,46 | 0,17% | 919.729,00 |
| 01.03.2022 | 17,74 | 17,86 | 17,31 | 17,43 | -1,47% | 1.150.177,00 |
| 28.02.2022 | 18,08 | 18,11 | 17,50 | 17,69 | -2,16% | 2.387.823,00 |
| 25.02.2022 | 17,80 | 18,12 | 17,59 | 18,08 | 1,57% | 1.145.688,00 |
| 24.02.2022 | 17,41 | 17,87 | 17,19 | 17,80 | 0,45% | 1.096.564,00 |
| 23.02.2022 | 17,64 | 18,01 | 17,61 | 17,72 | 0,34% | 1.198.626,00 |
| 22.02.2022 | 17,32 | 17,99 | 17,01 | 17,66 | 3,40% | 1.663.652,00 |
| 18.02.2022 | 16,52 | 17,68 | 16,52 | 17,08 | 5,63% | 2.618.099,00 |
| 17.02.2022 | 16,75 | 16,75 | 16,04 | 16,17 | -0,92% | 1.491.550,00 |
| 16.02.2022 | 16,50 | 16,53 | 16,30 | 16,32 | -1,86% | 1.134.465,00 |
| 15.02.2022 | 16,49 | 16,73 | 16,47 | 16,63 | 1,46% | 1.206.087,00 |
| 14.02.2022 | 16,64 | 16,69 | 16,38 | 16,39 | -1,68% | 1.136.898,00 |
| 11.02.2022 | 16,44 | 16,94 | 16,44 | 16,67 | -0,06% | 1.980.948,00 |
| 10.02.2022 | 16,80 | 17,00 | 16,54 | 16,68 | -1,88% | 1.134.678,00 |
| 09.02.2022 | 16,86 | 17,09 | 16,79 | 17,00 | 1,31% | 1.244.577,00 |
| 08.02.2022 | 16,57 | 16,89 | 16,55 | 16,78 | 0,96% | 910.180,00 |
| 07.02.2022 | 17,10 | 17,10 | 16,55 | 16,62 | -3,09% | 1.359.371,00 |
| 04.02.2022 | 17,05 | 17,43 | 17,05 | 17,15 | -0,87% | 1.913.749,00 |
| 03.02.2022 | 17,45 | 17,66 | 17,24 | 17,30 | -1,31% | 1.393.945,00 |
| 02.02.2022 | 17,41 | 17,57 | 17,22 | 17,53 | 0,46% | 1.404.578,00 |
| 01.02.2022 | 17,34 | 17,64 | 17,24 | 17,45 | 0,52% | 1.488.511,00 |
| 31.01.2022 | 17,31 | 17,51 | 17,13 | 17,36 | 0,81% | 1.528.224,00 |
| 28.01.2022 | 16,48 | 17,22 | 16,34 | 17,22 | 4,62% | 2.859.869,00 |
| 27.01.2022 | 17,12 | 17,21 | 16,40 | 16,46 | -3,23% | 1.459.887,00 |
| 26.01.2022 | 17,50 | 17,63 | 16,92 | 17,01 | -2,35% | 933.474,00 |
| 25.01.2022 | 17,51 | 17,92 | 17,16 | 17,42 | -2,74% | 1.265.697,00 |
| 24.01.2022 | 17,73 | 17,95 | 17,07 | 17,91 | -0,22% | 1.628.666,00 |
| 21.01.2022 | 18,21 | 18,34 | 17,92 | 17,95 | -2,23% | 1.061.130,00 |
| 20.01.2022 | 18,57 | 19,07 | 18,32 | 18,36 | -2,08% | 1.086.983,00 |
| 19.01.2022 | 18,60 | 18,96 | 18,43 | 18,75 | 0,86% | 1.267.576,00 |
| 18.01.2022 | 18,76 | 19,02 | 18,53 | 18,59 | -2,47% | 1.345.804,00 |
| 14.01.2022 | 19,18 | 19,50 | 18,90 | 19,06 | -1,29% | 1.100.541,00 |
| 13.01.2022 | 20,00 | 20,14 | 19,19 | 19,31 | -3,79% | 1.255.767,00 |
| 12.01.2022 | 20,27 | 20,41 | 19,99 | 20,07 | -1,04% | 1.746.718,00 |
| 11.01.2022 | 20,55 | 20,58 | 20,25 | 20,28 | -1,70% | 1.355.088,00 |
| 10.01.2022 | 19,81 | 20,65 | 19,73 | 20,63 | 3,10% | 2.044.934,00 |
| 07.01.2022 | 20,60 | 20,62 | 19,82 | 20,01 | -0,99% | 2.188.725,00 |
| 06.01.2022 | 20,10 | 20,51 | 19,69 | 20,21 | 0,55% | 1.662.991,00 |
| 05.01.2022 | 20,15 | 20,55 | 20,04 | 20,10 | -0,45% | 3.747.885,00 |
| 04.01.2022 | 21,02 | 21,15 | 20,19 | 20,19 | -4,40% | 1.976.916,00 |