Echtzeit-Aktienkurs Orasure Technologies Inc.
Bid:
Ask:
Aktienkurse zur Orasure Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,58 | 10,76 | 10,34 | 10,62 | -0,89% | - |
| 25.02.2021 | 10,93 | 10,98 | 0,00 | 10,72 | -1,24% | - |
| 24.02.2021 | 10,87 | 10,87 | 10,85 | 10,85 | 4,88% | - |
| 23.02.2021 | 10,60 | 10,82 | 0,00 | 10,35 | -4,61% | - |
| 22.02.2021 | 11,01 | 11,24 | 10,71 | 10,85 | -5,08% | - |
| 19.02.2021 | 12,29 | 12,30 | 11,04 | 11,43 | -11,02% | - |
| 18.02.2021 | 12,59 | 13,01 | 12,52 | 12,84 | -2,58% | - |
| 17.02.2021 | 13,21 | 13,21 | 13,17 | 13,18 | -3,05% | - |
| 16.02.2021 | 13,74 | 13,77 | 13,31 | 13,60 | -4,16% | - |
| 12.02.2021 | 13,97 | 14,33 | 13,93 | 14,19 | 3,13% | - |
| 11.02.2021 | 14,28 | 14,43 | 13,72 | 13,76 | -2,93% | - |
| 10.02.2021 | 14,32 | 14,34 | 13,94 | 14,17 | -2,01% | - |
| 09.02.2021 | 14,37 | 14,52 | 14,22 | 14,46 | 0,87% | - |
| 08.02.2021 | 14,91 | 14,91 | 14,30 | 14,34 | -1,68% | - |
| 05.02.2021 | 14,49 | 14,71 | 14,26 | 14,58 | 3,33% | - |
| 04.02.2021 | 13,84 | 14,17 | 13,84 | 14,11 | -1,47% | - |
| 03.02.2021 | 14,25 | 14,38 | 14,01 | 14,32 | -1,38% | - |
| 02.02.2021 | 14,56 | 14,56 | 14,52 | 14,52 | -5,81% | - |
| 01.02.2021 | 15,83 | 15,92 | 15,42 | 15,42 | 0,88% | - |
| 29.01.2021 | 15,36 | 15,45 | 14,94 | 15,28 | 4,80% | - |
| 28.01.2021 | 14,76 | 14,79 | 0,00 | 14,58 | 4,85% | - |
| 27.01.2021 | 14,05 | 14,26 | 13,79 | 13,91 | -1,90% | - |
| 26.01.2021 | 14,33 | 14,35 | 13,99 | 14,18 | -1,39% | - |
| 25.01.2021 | 14,50 | 14,50 | 13,79 | 14,38 | 3,49% | - |
| 22.01.2021 | 13,59 | 13,94 | 13,48 | 13,89 | 2,66% | - |
| 21.01.2021 | 13,54 | 13,57 | 13,53 | 13,53 | 1,58% | - |
| 20.01.2021 | 13,34 | 13,43 | 13,02 | 13,32 | -2,35% | - |
| 19.01.2021 | 13,15 | 13,72 | 13,11 | 13,64 | 5,61% | - |
| 15.01.2021 | 12,78 | 13,25 | 0,00 | 12,92 | 0,47% | - |
| 14.01.2021 | 13,22 | 13,45 | 12,80 | 12,86 | 2,23% | - |
| 13.01.2021 | 12,72 | 12,90 | 12,37 | 12,58 | 0,16% | - |
| 12.01.2021 | 12,43 | 12,58 | 12,26 | 12,56 | 2,16% | - |
| 11.01.2021 | 11,94 | 12,39 | 11,86 | 12,29 | 3,23% | - |
| 08.01.2021 | 11,57 | 12,02 | 11,42 | 11,91 | -0,33% | - |
| 07.01.2021 | 12,07 | 12,38 | 11,73 | 11,95 | 1,06% | - |
| 06.01.2021 | 12,01 | 12,02 | 11,52 | 11,82 | -1,29% | - |
| 05.01.2021 | 11,57 | 12,12 | 11,52 | 11,98 | 6,97% | - |
| 04.01.2021 | 10,80 | 11,23 | 10,54 | 11,20 | 5,61% | - |
| 31.12.2020 | 10,70 | 10,71 | 10,42 | 10,60 | -0,47% | - |
| 30.12.2020 | 10,52 | 10,71 | 10,39 | 10,65 | 3,10% | - |
| 29.12.2020 | 10,44 | 10,54 | 10,22 | 10,33 | -4,35% | - |
| 28.12.2020 | 11,15 | 11,19 | 10,72 | 10,80 | -6,53% | - |
| 24.12.2020 | 11,70 | 11,89 | 11,39 | 11,56 | -0,90% | - |
| 23.12.2020 | 11,81 | 12,01 | 11,59 | 11,66 | -1,23% | - |
| 22.12.2020 | 11,61 | 11,83 | 11,44 | 11,81 | 0,94% | - |
| 21.12.2020 | 11,32 | 11,74 | 11,32 | 11,70 | 5,08% | - |
| 18.12.2020 | 11,51 | 11,65 | 10,91 | 11,13 | -8,02% | - |
| 17.12.2020 | 11,43 | 12,10 | 10,46 | 12,10 | 6,98% | - |
| 16.12.2020 | 11,39 | 11,52 | 11,30 | 11,31 | -8,05% | - |
| 15.12.2020 | 12,75 | 12,77 | 12,07 | 12,30 | -2,50% | - |
| 14.12.2020 | 13,15 | 13,16 | 12,58 | 12,62 | -1,64% | - |
| 11.12.2020 | 13,08 | 13,08 | 12,58 | 12,83 | -1,38% | - |
| 10.12.2020 | 13,01 | 13,01 | 13,01 | 13,01 | 2,68% | - |
| 09.12.2020 | 12,67 | 12,67 | 12,67 | 12,67 | -5,17% | - |
| 08.12.2020 | 12,90 | 13,54 | 12,86 | 13,36 | 6,84% | - |
| 07.12.2020 | 13,23 | 13,48 | 12,50 | 12,50 | 5,26% | - |
| 04.12.2020 | 11,80 | 11,99 | 11,64 | 11,88 | -1,94% | - |
| 03.12.2020 | 11,98 | 12,47 | 11,98 | 12,11 | -2,96% | - |
| 02.12.2020 | 12,12 | 12,54 | 12,04 | 12,48 | 1,26% | - |
| 01.12.2020 | 12,33 | 12,44 | 12,10 | 12,33 | 1,94% | - |
| 30.11.2020 | 11,86 | 12,09 | 11,67 | 12,09 | 4,27% | - |
| 27.11.2020 | 11,65 | 11,79 | 11,44 | 11,60 | 3,16% | - |
| 25.11.2020 | 11,02 | 11,30 | 10,78 | 11,24 | 1,26% | - |
| 24.11.2020 | 11,16 | 11,31 | 11,01 | 11,10 | -4,76% | - |
| 23.11.2020 | 11,66 | 11,80 | 11,54 | 11,66 | -3,32% | - |
| 20.11.2020 | 12,31 | 12,31 | 11,97 | 12,06 | 3,03% | - |
| 19.11.2020 | 11,99 | 12,03 | 11,69 | 11,70 | -3,66% | - |
| 18.11.2020 | 12,15 | 12,50 | 12,09 | 12,15 | -3,80% | - |
| 17.11.2020 | 12,82 | 12,95 | 12,51 | 12,63 | -2,66% | - |
| 16.11.2020 | 12,97 | 13,21 | 12,93 | 12,97 | -0,61% | - |
| 13.11.2020 | 13,71 | 13,71 | 12,99 | 13,05 | -2,72% | - |
| 12.11.2020 | 13,47 | 13,47 | 13,41 | 13,42 | 0,15% | - |
| 11.11.2020 | 12,78 | 13,43 | 12,64 | 13,40 | 4,69% | - |
| 10.11.2020 | 12,66 | 13,00 | 0,00 | 12,80 | 0,87% | - |
| 09.11.2020 | 0,00 | 12,94 | 0,00 | 12,69 | -4,70% | - |
| 06.11.2020 | 12,49 | 13,48 | 12,47 | 13,31 | 4,39% | - |
| 05.11.2020 | 12,93 | 13,17 | 12,35 | 12,75 | -13,94% | - |
| 04.11.2020 | 14,75 | 15,14 | 0,00 | 14,82 | -0,90% | - |
| 03.11.2020 | 15,09 | 15,22 | 14,75 | 14,95 | 2,01% | - |
| 02.11.2020 | 14,99 | 15,02 | 0,00 | 14,66 | -1,61% | - |
| 30.10.2020 | 15,46 | 15,49 | 0,00 | 14,90 | -5,25% | - |
| 29.10.2020 | 15,31 | 15,87 | 15,18 | 15,72 | 2,68% | - |
| 28.10.2020 | 15,58 | 15,70 | 15,06 | 15,31 | -1,76% | - |
| 27.10.2020 | 15,80 | 15,90 | 15,23 | 15,59 | -1,95% | - |
| 26.10.2020 | 15,63 | 16,73 | 15,33 | 15,90 | 6,61% | - |
| 23.10.2020 | 14,77 | 15,02 | 14,59 | 14,91 | 0,95% | - |
| 22.10.2020 | 14,10 | 14,88 | 14,04 | 14,77 | 5,84% | - |
| 21.10.2020 | 14,30 | 14,35 | 13,95 | 13,96 | -5,58% | - |
| 20.10.2020 | 15,17 | 15,19 | 14,58 | 14,78 | -7,28% | - |
| 19.10.2020 | 17,17 | 17,28 | 15,37 | 15,94 | 15,67% | - |
| 16.10.2020 | 14,36 | 14,42 | 13,74 | 13,78 | -4,31% | - |
| 15.10.2020 | 14,47 | 14,78 | 14,22 | 14,40 | 0,49% | - |
| 14.10.2020 | 15,26 | 15,34 | 14,23 | 14,33 | -6,06% | - |
| 13.10.2020 | 15,43 | 15,47 | 15,19 | 15,26 | 0,30% | - |
| 12.10.2020 | 15,17 | 15,30 | 15,01 | 15,21 | -1,11% | - |
| 09.10.2020 | 14,95 | 15,39 | 14,92 | 15,38 | 3,88% | - |
| 08.10.2020 | 14,56 | 14,83 | 14,40 | 14,81 | 2,39% | - |
| 07.10.2020 | 14,34 | 14,70 | 14,29 | 14,46 | 2,34% | - |
| 06.10.2020 | 14,09 | 14,50 | 14,03 | 14,13 | 1,80% | - |
| 05.10.2020 | 13,86 | 14,33 | 13,59 | 13,88 | 8,73% | - |