99,600$
0,62%
Echtzeit-Aktienkurs Quidel Corp.
Bid:
Ask:
Aktienkurse zur Quidel Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 40,34 | 40,62 | 39,45 | 39,68 | -2,15% | 844.842,00 |
| 30.04.2024 | 38,51 | 40,72 | 38,51 | 40,55 | 3,02% | 942.361,00 |
| 29.04.2024 | 39,82 | 41,27 | 39,17 | 39,36 | -0,71% | 795.960,00 |
| 26.04.2024 | 39,49 | 40,41 | 39,30 | 39,64 | -0,13% | 546.985,00 |
| 25.04.2024 | 40,75 | 40,75 | 38,91 | 39,69 | -2,77% | 913.664,00 |
| 24.04.2024 | 39,73 | 40,84 | 39,18 | 40,82 | 1,04% | 950.453,00 |
| 23.04.2024 | 38,98 | 40,82 | 38,98 | 40,40 | 3,38% | 1.192.796,00 |
| 22.04.2024 | 39,07 | 39,61 | 38,33 | 39,08 | -0,10% | 907.832,00 |
| 19.04.2024 | 38,19 | 39,47 | 37,78 | 39,12 | 2,25% | 1.106.265,00 |
| 18.04.2024 | 38,63 | 39,12 | 38,10 | 38,26 | -1,16% | 1.039.115,00 |
| 17.04.2024 | 40,35 | 40,35 | 38,67 | 38,71 | -3,95% | 754.606,00 |
| 16.04.2024 | 41,07 | 41,18 | 39,86 | 40,30 | -2,77% | 807.334,00 |
| 15.04.2024 | 42,20 | 42,49 | 41,23 | 41,45 | -1,71% | 551.123,00 |
| 12.04.2024 | 42,62 | 43,11 | 42,00 | 42,17 | -1,88% | 597.956,00 |
| 11.04.2024 | 44,85 | 44,85 | 42,65 | 42,98 | -2,30% | 641.462,00 |
| 10.04.2024 | 43,45 | 44,45 | 43,00 | 43,99 | -1,43% | 711.905,00 |
| 09.04.2024 | 43,67 | 44,95 | 43,46 | 44,63 | 2,95% | 851.994,00 |
| 08.04.2024 | 42,83 | 43,63 | 42,64 | 43,35 | 1,52% | 583.084,00 |
| 05.04.2024 | 42,68 | 43,30 | 41,97 | 42,70 | 0,05% | 805.229,00 |
| 04.04.2024 | 42,72 | 44,22 | 42,46 | 42,68 | 0,35% | 1.343.947,00 |
| 03.04.2024 | 42,08 | 42,74 | 41,92 | 42,53 | 0,90% | 1.499.178,00 |
| 02.04.2024 | 47,12 | 47,17 | 41,75 | 42,15 | -10,32% | 2.439.049,00 |
| 01.04.2024 | 47,94 | 47,94 | 46,53 | 47,00 | -1,96% | 760.155,00 |
| 28.03.2024 | 48,35 | 49,08 | 47,87 | 47,94 | -0,66% | 522.613,00 |
| 27.03.2024 | 47,44 | 48,44 | 46,92 | 48,26 | 2,68% | 703.274,00 |
| 26.03.2024 | 47,71 | 47,76 | 46,85 | 47,00 | -0,99% | 1.019.694,00 |
| 25.03.2024 | 47,02 | 47,89 | 47,02 | 47,47 | 1,43% | 810.686,00 |
| 22.03.2024 | 47,36 | 47,69 | 46,62 | 46,80 | -1,08% | 541.808,00 |
| 21.03.2024 | 47,56 | 48,40 | 47,01 | 47,31 | -0,23% | 624.310,00 |
| 20.03.2024 | 48,38 | 48,50 | 46,72 | 47,42 | -1,98% | 895.416,00 |
| 19.03.2024 | 48,85 | 49,19 | 48,20 | 48,38 | -1,27% | 801.927,00 |
| 18.03.2024 | 48,41 | 49,12 | 47,15 | 49,00 | 1,22% | 938.032,00 |
| 15.03.2024 | 47,40 | 48,63 | 46,96 | 48,41 | 1,96% | 1.441.243,00 |
| 14.03.2024 | 46,85 | 47,49 | 45,72 | 47,48 | 0,47% | 1.071.854,00 |
| 13.03.2024 | 46,87 | 47,97 | 46,71 | 47,26 | 0,95% | 845.661,00 |
| 12.03.2024 | 46,59 | 48,31 | 45,66 | 46,82 | 0,05% | 1.295.011,00 |
| 11.03.2024 | 46,48 | 47,51 | 46,32 | 46,79 | 1,15% | 988.699,00 |
| 08.03.2024 | 44,74 | 46,83 | 44,69 | 46,26 | 3,42% | 1.252.062,00 |
| 07.03.2024 | 43,36 | 45,25 | 43,31 | 44,73 | 4,34% | 1.152.621,00 |
| 06.03.2024 | 43,00 | 43,39 | 42,31 | 42,87 | -0,16% | 776.467,00 |
| 05.03.2024 | 44,41 | 44,91 | 42,86 | 42,94 | -3,14% | 695.048,00 |
| 04.03.2024 | 44,13 | 44,83 | 43,91 | 44,33 | -2,64% | 760.248,00 |
| 01.03.2024 | 45,51 | 46,23 | 45,15 | 45,53 | -0,15% | 516.937,00 |
| 29.02.2024 | 45,60 | 46,05 | 45,25 | 45,60 | 1,11% | 903.134,00 |
| 28.02.2024 | 46,20 | 46,62 | 45,00 | 45,10 | -3,63% | 747.583,00 |
| 27.02.2024 | 46,50 | 48,34 | 46,29 | 46,80 | 2,03% | 978.971,00 |
| 26.02.2024 | 46,56 | 46,98 | 45,48 | 45,87 | -2,18% | 1.271.815,00 |
| 23.02.2024 | 46,08 | 47,47 | 45,62 | 46,89 | 0,73% | 1.061.549,00 |
| 22.02.2024 | 49,01 | 49,43 | 46,07 | 46,55 | -5,92% | 1.535.245,00 |
| 21.02.2024 | 46,28 | 49,56 | 46,28 | 49,48 | 6,20% | 3.751.782,00 |
| 20.02.2024 | 42,00 | 46,63 | 42,00 | 46,59 | 11,57% | 3.240.836,00 |
| 16.02.2024 | 43,45 | 43,96 | 41,75 | 41,76 | -5,05% | 2.587.094,00 |
| 15.02.2024 | 45,85 | 45,95 | 43,33 | 43,98 | -2,85% | 3.363.751,00 |
| 14.02.2024 | 46,27 | 48,22 | 43,12 | 45,27 | -32,20% | 10.118.990,00 |
| 13.02.2024 | 67,10 | 68,85 | 66,30 | 66,77 | -3,98% | 1.255.490,00 |
| 12.02.2024 | 68,06 | 69,83 | 67,30 | 69,54 | 2,04% | 485.193,00 |
| 09.02.2024 | 67,09 | 68,37 | 66,51 | 68,15 | 1,69% | 658.755,00 |
| 08.02.2024 | 67,50 | 68,05 | 66,86 | 67,02 | -0,92% | 716.073,00 |
| 07.02.2024 | 68,84 | 68,87 | 67,27 | 67,64 | -1,71% | 426.145,00 |
| 06.02.2024 | 67,77 | 69,56 | 67,48 | 68,82 | 1,49% | 439.986,00 |
| 05.02.2024 | 68,10 | 68,24 | 66,76 | 67,81 | -0,78% | 510.203,00 |
| 02.02.2024 | 68,57 | 69,06 | 67,16 | 68,34 | -1,60% | 365.032,00 |
| 01.02.2024 | 68,66 | 70,05 | 68,07 | 69,45 | 1,37% | 367.528,00 |
| 31.01.2024 | 70,47 | 70,47 | 68,35 | 68,51 | -2,67% | 446.898,00 |
| 30.01.2024 | 71,41 | 71,41 | 70,05 | 70,39 | -1,59% | 297.230,00 |
| 29.01.2024 | 70,27 | 71,57 | 70,02 | 71,53 | 1,66% | 305.269,00 |
| 26.01.2024 | 70,17 | 71,29 | 70,17 | 70,36 | 0,53% | 241.451,00 |
| 25.01.2024 | 71,00 | 71,04 | 69,84 | 69,99 | 0,00% | 349.332,00 |
| 24.01.2024 | 72,56 | 73,19 | 69,08 | 69,99 | -3,01% | 546.116,00 |
| 23.01.2024 | 73,14 | 73,28 | 71,31 | 72,16 | -0,12% | 221.478,00 |
| 22.01.2024 | 71,46 | 73,45 | 71,46 | 72,25 | 1,28% | 338.407,00 |
| 19.01.2024 | 70,84 | 71,94 | 70,14 | 71,34 | 0,76% | 350.290,00 |
| 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% | 589.254,00 |
| 16.01.2024 | 72,40 | 74,04 | 71,55 | 72,97 | 0,03% | 400.602,00 |
| 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 | 72,14 | -0,57% | 405.640,00 |
| 10.01.2024 | 72,45 | 72,68 | 71,05 | 72,55 | 0,12% | 535.701,00 |
| 09.01.2024 | 71,23 | 72,90 | 71,00 | 72,46 | 0,81% | 775.721,00 |
| 08.01.2024 | 73,41 | 75,07 | 70,49 | 71,88 | -2,54% | 998.006,00 |
| 05.01.2024 | 72,11 | 75,09 | 71,84 | 73,75 | 1,50% | 876.785,00 |
| 04.01.2024 | 72,57 | 73,28 | 71,89 | 72,66 | 0,08% | 501.189,00 |
| 03.01.2024 | 74,01 | 74,01 | 71,41 | 72,60 | -2,85% | 387.900,00 |
| 02.01.2024 | 73,01 | 75,82 | 71,82 | 74,73 | 1,40% | 301.692,00 |
| 29.12.2023 | 74,62 | 75,03 | 73,53 | 73,70 | -1,77% | 354.914,00 |
| 28.12.2023 | 75,21 | 75,80 | 74,65 | 75,03 | -0,54% | 231.295,00 |
| 27.12.2023 | 75,50 | 75,86 | 74,80 | 75,44 | 0,16% | 176.852,00 |
| 26.12.2023 | 73,98 | 75,65 | 73,56 | 75,32 | 1,81% | 213.636,00 |
| 22.12.2023 | 74,03 | 75,83 | 73,90 | 73,98 | 0,27% | 378.941,00 |
| 21.12.2023 | 72,26 | 75,40 | 71,48 | 73,78 | 3,97% | 963.185,00 |
| 20.12.2023 | 72,83 | 73,29 | 70,95 | 70,96 | -2,73% | 464.236,00 |
| 19.12.2023 | 71,00 | 72,97 | 70,02 | 72,95 | 3,48% | 509.764,00 |
| 18.12.2023 | 71,10 | 71,35 | 69,83 | 70,50 | -0,79% | 430.044,00 |
| 15.12.2023 | 72,27 | 72,38 | 70,30 | 71,06 | -1,67% | 1.063.386,00 |
| 14.12.2023 | 71,00 | 73,03 | 70,72 | 72,27 | 2,42% | 827.572,00 |
| 13.12.2023 | 65,37 | 70,69 | 65,29 | 70,56 | 7,61% | 662.297,00 |
| 12.12.2023 | 65,83 | 65,83 | 63,88 | 65,57 | -0,30% | 375.202,00 |
| 11.12.2023 | 65,79 | 66,41 | 65,24 | 65,77 | -0,38% | 409.494,00 |
| 08.12.2023 | 66,73 | 67,36 | 65,82 | 66,02 | -0,97% | 710.318,00 |
| 07.12.2023 | 66,86 | 67,35 | 64,73 | 66,67 | -0,27% | 432.030,00 |