QuidelOrtho Corporation QDEL
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$10,81+0,43 (+4,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,81 | +4,14 % | $10,64 | $11,16 | $10,46 | 1,15M |
| 2026-10-01 | $10,38 | -1,52 % | $10,55 | $10,64 | $9,93 | 2,77M |
| 2026-09-30 | $10,54 | -0,57 % | $10,64 | $10,64 | $10,34 | 1,38M |
| 2026-09-29 | $10,60 | -2,12 % | $10,89 | $10,95 | $10,50 | 895,50K |
| 2026-09-28 | $10,83 | -1,01 % | $10,94 | $11,10 | $10,68 | 760,00K |
| 2026-09-25 | $10,94 | +2,34 % | $10,69 | $10,95 | $10,42 | 1,38M |
| 2026-09-24 | $10,69 | +3,38 % | $10,35 | $10,93 | $10,35 | 1,44M |
| 2026-09-23 | $10,34 | -5,48 % | $10,92 | $11,10 | $10,32 | 1,11M |
| 2026-09-22 | $10,94 | +0,74 % | $10,86 | $11,15 | $10,80 | 1,15M |
| 2026-09-21 | $10,86 | +2,26 % | $10,78 | $10,97 | $10,40 | 1,07M |
| 2026-09-18 | $10,62 | -4,24 % | $11,00 | $11,09 | $10,36 | 2,98M |
| 2026-09-17 | $11,09 | +2,97 % | $11,08 | $11,33 | $10,85 | 1,39M |
| 2026-09-16 | $10,77 | +1,32 % | $10,74 | $11,23 | $10,70 | 1,67M |
| 2026-09-15 | $10,63 | -4,41 % | $10,90 | $11,27 | $10,59 | 3,12M |
| 2026-09-14 | $11,12 | -5,60 % | $11,71 | $11,97 | $11,03 | 2,81M |
| 2026-09-11 | $11,78 | -3,05 % | $12,35 | $12,45 | $11,77 | 1,07M |
| 2026-09-10 | $12,15 | -3,88 % | $12,39 | $12,69 | $11,95 | 1,18M |
| 2026-09-09 | $12,64 | -5,53 % | $13,11 | $13,24 | $12,61 | 867,10K |
| 2026-09-08 | $13,38 | -4,22 % | $13,95 | $14,00 | $13,17 | 961,50K |
| 2026-09-04 | $13,97 | +0,29 % | $13,92 | $14,30 | $13,51 | 890,30K |
| 2026-09-03 | $13,93 | -0,14 % | $14,10 | $14,43 | $13,59 | 836,80K |
| 2026-09-02 | $13,95 | +1,45 % | $13,67 | $14,28 | $13,67 | 834,50K |
| 2026-09-01 | $13,75 | -4,71 % | $14,43 | $14,57 | $13,60 | 892,80K |
| 2026-08-31 | $14,43 | -2,10 % | $14,60 | $14,63 | $14,22 | 948,50K |
| 2026-08-28 | $14,74 | -3,79 % | $15,09 | $15,11 | $14,62 | 1,21M |
| 2026-08-27 | $15,32 | +2,75 % | $14,92 | $15,50 | $14,92 | 816,10K |
| 2026-08-26 | $14,91 | -0,93 % | $15,09 | $15,09 | $14,55 | 1,60M |
| 2026-08-25 | $15,05 | +3,86 % | $14,49 | $15,16 | $14,28 | 987,30K |
| 2026-08-24 | $14,49 | -1,70 % | $14,74 | $14,93 | $14,18 | 1,04M |
| 2026-08-21 | $14,74 | -0,74 % | $14,96 | $15,50 | $14,11 | 2,02M |
| 2026-08-20 | $14,85 | +7,61 % | $13,63 | $15,20 | $13,51 | 2,51M |
| 2026-08-19 | $13,80 | +2,76 % | $13,70 | $14,33 | $13,66 | 1,32M |
| 2026-08-18 | $13,43 | -7,89 % | $14,37 | $14,60 | $13,21 | 1,38M |
| 2026-08-17 | $14,58 | +1,96 % | $14,07 | $14,70 | $14,07 | 1,24M |
| 2026-08-14 | $14,30 | -5,24 % | $14,86 | $15,26 | $14,11 | 917,90K |
| 2026-08-13 | $15,09 | +1,75 % | $14,83 | $15,52 | $14,34 | 1,45M |
| 2026-08-12 | $14,83 | +6,00 % | $13,78 | $14,93 | $13,72 | 1,95M |
| 2026-08-11 | $13,99 | +1,75 % | $13,59 | $14,24 | $13,28 | 1,50M |
| 2026-08-10 | $13,75 | +11,88 % | $12,11 | $13,84 | $12,07 | 2,81M |
| 2026-08-07 | $12,29 | -24,69 % | $12,67 | $13,22 | $11,41 | 4,89M |
| 2026-08-06 | $16,32 | -6,74 % | $17,17 | $17,34 | $16,17 | 2,75M |
| 2026-08-05 | $17,50 | -0,46 % | $17,38 | $17,75 | $17,13 | 1,21M |
| 2026-08-04 | $17,58 | -0,73 % | $17,98 | $17,98 | $16,53 | 1,18M |
| 2026-08-03 | $17,71 | +5,61 % | $17,04 | $18,04 | $16,64 | 1,38M |
| 2026-07-31 | $16,77 | +1,21 % | $16,55 | $16,86 | $16,00 | 739,50K |
| 2026-07-30 | $16,57 | +0,42 % | $16,50 | $16,79 | $16,13 | 1,22M |
| 2026-07-29 | $16,50 | -1,02 % | $16,49 | $17,07 | $16,35 | 1,19M |
| 2026-07-28 | $16,67 | -0,95 % | $16,50 | $17,51 | $16,50 | 989,70K |
| 2026-07-27 | $16,83 | +4,86 % | $16,27 | $17,50 | $16,27 | 1,06M |
| 2026-07-24 | $16,05 | -3,20 % | $16,77 | $16,96 | $16,00 | 913,00K |
| 2026-07-23 | $16,58 | -0,60 % | $16,70 | $16,93 | $16,20 | 806,50K |
| 2026-07-22 | $16,68 | +1,52 % | $16,54 | $16,98 | $16,02 | 1,26M |
| 2026-07-21 | $16,43 | -0,90 % | $17,02 | $17,02 | $15,55 | 1,27M |
| 2026-07-20 | $16,58 | -4,60 % | $17,30 | $17,38 | $16,56 | 728,90K |
| 2026-07-17 | $17,38 | -4,71 % | $17,77 | $18,19 | $17,26 | 1,11M |
| 2026-07-16 | $18,24 | +0,05 % | $18,37 | $19,03 | $17,84 | 1,14M |
| 2026-07-15 | $18,23 | +3,23 % | $17,92 | $18,55 | $17,66 | 1,35M |
| 2026-07-14 | $17,66 | -1,29 % | $17,88 | $17,88 | $17,19 | 784,70K |
| 2026-07-13 | $17,89 | -2,08 % | $18,27 | $18,63 | $17,41 | 1,12M |
| 2026-07-10 | $18,27 | +4,76 % | $17,50 | $18,57 | $17,17 | 1,28M |
| 2026-07-09 | $17,44 | +1,10 % | $16,91 | $17,83 | $16,87 | 1,07M |
| 2026-07-08 | $17,25 | +1,47 % | $16,78 | $17,33 | $15,49 | 1,76M |
| 2026-07-07 | $17,00 | -5,56 % | $18,05 | $18,37 | $16,91 | 1,18M |
| 2026-07-06 | $18,00 | -1,37 % | $18,69 | $18,77 | $17,87 | 1,06M |
| 2026-07-02 | $18,25 | +0,39 % | $18,51 | $18,65 | $17,83 | 1,22M |
| 2026-07-01 | $18,18 | +3,77 % | $17,76 | $19,17 | $17,60 | 1,54M |
| 2026-06-30 | $17,52 | -3,89 % | $18,13 | $18,28 | $16,94 | 1,69M |
| 2026-06-29 | $18,23 | +32,20 % | $17,00 | $19,80 | $16,73 | 6,60M |
| 2026-06-26 | $13,79 | +2,00 % | $13,53 | $14,17 | $13,52 | 3,51M |
| 2026-06-25 | $13,52 | +10,73 % | $12,50 | $13,77 | $12,49 | 1,46M |
| 2026-06-24 | $12,21 | +2,26 % | $11,91 | $12,68 | $11,84 | 1,53M |
| 2026-06-23 | $11,94 | -3,48 % | $12,16 | $12,55 | $11,93 | 1,14M |
| 2026-06-22 | $12,37 | -9,51 % | $13,56 | $13,64 | $12,24 | 1,39M |
| 2026-06-18 | $13,67 | +4,11 % | $13,33 | $13,73 | $13,13 | 2,15M |
| 2026-06-17 | $13,13 | -7,01 % | $13,91 | $14,36 | $13,01 | 1,48M |
| 2026-06-16 | $14,12 | -3,09 % | $14,75 | $14,99 | $14,09 | 911,10K |
| 2026-06-15 | $14,57 | +3,11 % | $14,50 | $14,65 | $14,08 | 1,34M |
| 2026-06-12 | $14,13 | +0,28 % | $14,20 | $14,52 | $13,84 | 1,22M |
| 2026-06-11 | $14,09 | +4,37 % | $13,30 | $14,12 | $12,87 | 2,26M |
| 2026-06-10 | $13,50 | -3,16 % | $13,55 | $14,12 | $13,39 | 2,77M |
| 2026-06-09 | $13,94 | -3,66 % | $14,59 | $15,16 | $13,68 | 1,91M |
| 2026-06-08 | $14,47 | +0,98 % | $14,34 | $14,76 | $13,98 | 1,36M |
| 2026-06-05 | $14,33 | -6,34 % | $15,31 | $15,48 | $13,73 | 1,44M |
| 2026-06-04 | $15,30 | +12,50 % | $14,10 | $15,76 | $13,87 | 2,15M |
| 2026-06-03 | $13,60 | +2,33 % | $13,23 | $14,10 | $12,70 | 1,82M |
| 2026-06-02 | $13,29 | +0,15 % | $12,95 | $13,31 | $12,48 | 1,46M |
| 2026-06-01 | $13,27 | +1,92 % | $12,76 | $13,29 | $12,64 | 1,59M |
| 2026-05-29 | $13,02 | -0,38 % | $13,15 | $13,28 | $12,86 | 1,41M |
| 2026-05-28 | $13,07 | +6,00 % | $12,16 | $13,58 | $12,05 | 2,00M |
| 2026-05-27 | $12,33 | +2,84 % | $12,00 | $12,53 | $11,82 | 1,64M |