Echtzeit-Aktienkurs Quidel Corp.
Bid:
Ask:
Aktienkurse zur Quidel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 166,57 | 168,39 | 162,93 | 164,05 | -1,30% | - |
| 25.02.2021 | 171,84 | 173,97 | 163,98 | 166,21 | -3,53% | - |
| 24.02.2021 | 171,64 | 176,91 | 170,83 | 172,28 | 2,51% | - |
| 23.02.2021 | 167,06 | 171,52 | 162,91 | 168,07 | 2,64% | - |
| 22.02.2021 | 168,83 | 170,97 | 162,69 | 163,74 | -10,40% | - |
| 19.02.2021 | 188,54 | 191,91 | 181,29 | 182,75 | -12,90% | - |
| 18.02.2021 | 210,28 | 215,46 | 208,00 | 209,81 | -3,65% | - |
| 17.02.2021 | 219,34 | 219,87 | 212,35 | 217,75 | -1,69% | - |
| 16.02.2021 | 223,92 | 225,56 | 217,64 | 221,50 | -2,94% | - |
| 12.02.2021 | 229,08 | 232,44 | 226,82 | 228,22 | -0,53% | - |
| 11.02.2021 | 235,11 | 236,99 | 227,10 | 229,44 | -3,33% | - |
| 10.02.2021 | 236,56 | 241,92 | 228,97 | 237,36 | 0,40% | - |
| 09.02.2021 | 240,01 | 241,76 | 232,61 | 236,42 | 1,43% | - |
| 08.02.2021 | 237,46 | 254,00 | 225,58 | 233,10 | -1,83% | - |
| 05.02.2021 | 232,18 | 238,41 | 229,50 | 237,45 | 3,72% | - |
| 04.02.2021 | 225,93 | 233,25 | 225,93 | 228,92 | -3,53% | - |
| 03.02.2021 | 231,24 | 238,05 | 230,71 | 237,30 | 1,20% | - |
| 02.02.2021 | 239,02 | 245,05 | 230,70 | 234,50 | -7,53% | - |
| 01.02.2021 | 255,63 | 258,44 | 252,20 | 253,59 | 1,12% | - |
| 29.01.2021 | 252,08 | 256,60 | 245,56 | 250,77 | 10,27% | - |
| 28.01.2021 | 228,07 | 229,84 | 222,74 | 227,41 | 0,89% | - |
| 27.01.2021 | 224,89 | 231,72 | 220,37 | 225,41 | -0,68% | - |
| 26.01.2021 | 233,25 | 234,52 | 225,51 | 226,96 | -5,06% | - |
| 25.01.2021 | 251,58 | 252,21 | 235,38 | 239,04 | 2,33% | - |
| 22.01.2021 | 221,85 | 236,62 | 219,42 | 233,61 | 6,93% | - |
| 21.01.2021 | 212,25 | 222,90 | 211,88 | 218,47 | 3,06% | - |
| 20.01.2021 | 205,11 | 214,20 | 202,77 | 211,98 | 5,54% | - |
| 19.01.2021 | 207,01 | 207,45 | 198,23 | 200,86 | -1,55% | - |
| 15.01.2021 | 198,50 | 204,68 | 197,79 | 204,03 | 2,80% | - |
| 14.01.2021 | 198,62 | 200,03 | 187,34 | 198,47 | -0,19% | - |
| 13.01.2021 | 206,25 | 210,30 | 196,84 | 198,84 | -2,12% | - |
| 12.01.2021 | 202,41 | 204,22 | 199,77 | 203,15 | 1,81% | - |
| 11.01.2021 | 201,28 | 201,28 | 195,04 | 199,55 | 0,56% | - |
| 08.01.2021 | 197,53 | 198,65 | 186,91 | 198,44 | -0,06% | - |
| 07.01.2021 | 191,40 | 198,56 | 0,00 | 198,56 | -2,90% | - |
| 06.01.2021 | 202,85 | 206,13 | 200,26 | 204,48 | 2,64% | - |
| 05.01.2021 | 199,22 | 199,22 | 199,22 | 199,22 | 4,86% | - |
| 04.01.2021 | 187,56 | 192,05 | 182,70 | 189,98 | 5,47% | - |
| 31.12.2020 | 181,12 | 182,54 | 179,26 | 180,12 | -2,69% | - |
| 30.12.2020 | 183,17 | 185,54 | 181,23 | 185,11 | 4,82% | - |
| 29.12.2020 | 179,87 | 182,16 | 0,00 | 176,59 | -3,56% | - |
| 28.12.2020 | 185,59 | 188,80 | 182,52 | 183,11 | -7,40% | - |
| 24.12.2020 | 201,99 | 221,16 | 196,39 | 197,74 | -1,30% | - |
| 23.12.2020 | 199,70 | 201,51 | 195,54 | 200,34 | -1,49% | - |
| 22.12.2020 | 208,05 | 208,66 | 199,25 | 203,37 | -1,10% | - |
| 21.12.2020 | 204,73 | 206,72 | 200,68 | 205,63 | -5,29% | - |
| 18.12.2020 | 194,31 | 217,13 | 183,93 | 217,13 | 10,40% | - |
| 17.12.2020 | 197,23 | 197,23 | 196,23 | 196,67 | 1,88% | - |
| 16.12.2020 | 193,52 | 198,59 | 190,47 | 193,05 | -5,10% | - |
| 15.12.2020 | 206,23 | 206,69 | 0,00 | 203,41 | 0,31% | - |
| 14.12.2020 | 206,09 | 210,83 | 190,01 | 202,78 | 0,01% | - |
| 11.12.2020 | 203,30 | 203,71 | 197,72 | 202,75 | 2,59% | - |
| 10.12.2020 | 194,48 | 199,33 | 193,61 | 197,63 | 0,46% | - |
| 09.12.2020 | 190,20 | 206,85 | 186,61 | 196,73 | -0,33% | - |
| 08.12.2020 | 191,45 | 197,38 | 189,55 | 197,38 | 1,67% | - |
| 07.12.2020 | 198,46 | 198,81 | 192,16 | 194,13 | 0,11% | - |
| 04.12.2020 | 193,73 | 198,51 | 193,52 | 193,91 | -3,01% | - |
| 03.12.2020 | 200,16 | 201,34 | 199,93 | 199,93 | 1,35% | - |
| 02.12.2020 | 190,91 | 199,85 | 189,63 | 197,27 | 3,95% | - |
| 01.12.2020 | 188,95 | 194,11 | 188,95 | 189,77 | -2,58% | - |
| 30.11.2020 | 188,66 | 195,36 | 186,52 | 194,79 | 3,49% | - |
| 27.11.2020 | 185,71 | 189,79 | 185,18 | 188,22 | 4,87% | - |
| 25.11.2020 | 179,74 | 182,87 | 177,60 | 179,48 | 2,84% | - |
| 24.11.2020 | 168,50 | 174,85 | 166,30 | 174,52 | -0,90% | - |
| 23.11.2020 | 182,41 | 183,12 | 175,80 | 176,12 | -5,88% | - |
| 20.11.2020 | 188,60 | 189,50 | 185,52 | 187,11 | 0,17% | - |
| 19.11.2020 | 189,90 | 192,45 | 185,10 | 186,80 | -0,29% | - |
| 18.11.2020 | 186,30 | 188,91 | 184,59 | 187,34 | -3,72% | - |
| 17.11.2020 | 195,54 | 195,54 | 194,02 | 194,58 | 2,27% | - |
| 16.11.2020 | 190,27 | 190,27 | 190,27 | 190,27 | -6,45% | - |
| 13.11.2020 | 213,72 | 214,07 | 198,32 | 203,38 | -2,97% | - |
| 12.11.2020 | 209,60 | 209,60 | 209,55 | 209,60 | -0,43% | - |
| 11.11.2020 | 207,65 | 217,50 | 0,00 | 210,49 | 6,82% | - |
| 10.11.2020 | 205,59 | 205,59 | 0,00 | 197,06 | -3,54% | - |
| 09.11.2020 | 180,41 | 214,00 | 176,82 | 204,29 | -28,10% | - |
| 06.11.2020 | 274,96 | 287,97 | 274,60 | 284,12 | 0,66% | - |
| 05.11.2020 | 271,06 | 284,53 | 265,98 | 282,26 | 5,95% | - |
| 04.11.2020 | 265,39 | 270,21 | 261,07 | 266,39 | 3,63% | - |
| 03.11.2020 | 255,03 | 259,56 | 252,91 | 257,08 | 2,72% | - |
| 02.11.2020 | 265,86 | 266,68 | 245,82 | 250,27 | -6,37% | - |
| 30.10.2020 | 270,79 | 275,83 | 257,33 | 267,29 | -1,21% | - |
| 29.10.2020 | 266,52 | 275,04 | 264,19 | 270,55 | 2,35% | - |
| 28.10.2020 | 266,97 | 270,61 | 260,92 | 264,35 | -2,98% | - |
| 27.10.2020 | 272,08 | 274,25 | 264,50 | 272,47 | 3,63% | - |
| 26.10.2020 | 257,64 | 266,45 | 255,86 | 262,92 | 7,99% | - |
| 23.10.2020 | 239,84 | 249,24 | 239,10 | 243,48 | -1,91% | - |
| 22.10.2020 | 246,52 | 249,82 | 243,34 | 248,22 | 4,56% | - |
| 21.10.2020 | 251,03 | 251,65 | 237,38 | 237,38 | -6,61% | - |
| 20.10.2020 | 258,05 | 261,04 | 248,62 | 254,19 | -2,00% | - |
| 19.10.2020 | 260,63 | 261,38 | 254,78 | 259,36 | -0,67% | - |
| 16.10.2020 | 268,34 | 269,17 | 253,30 | 261,11 | -3,45% | - |
| 15.10.2020 | 267,21 | 270,45 | 261,90 | 270,45 | -0,55% | - |
| 14.10.2020 | 276,20 | 277,60 | 267,52 | 271,95 | -0,96% | - |
| 13.10.2020 | 275,86 | 279,52 | 268,21 | 274,58 | 1,60% | - |
| 12.10.2020 | 270,26 | 270,26 | 270,26 | 270,26 | -2,96% | - |
| 09.10.2020 | 280,17 | 281,61 | 275,54 | 278,51 | 0,89% | - |
| 08.10.2020 | 273,94 | 282,11 | 272,10 | 276,04 | -0,73% | - |
| 07.10.2020 | 262,86 | 283,27 | 262,86 | 278,06 | 11,42% | - |
| 06.10.2020 | 248,45 | 255,98 | 240,78 | 249,55 | -0,87% | - |
| 05.10.2020 | 248,00 | 255,74 | 241,84 | 251,75 | 7,44% | - |