42,305$
0,15%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 42,23 | 42,52 | 42,06 | 42,24 | 0,61% | - |
| 20.11.2024 | 40,65 | 42,25 | 40,49 | 41,98 | 2,84% | - |
| 19.11.2024 | 40,55 | 40,96 | 40,37 | 40,83 | -0,30% | - |
| 18.11.2024 | 40,84 | 41,14 | 40,76 | 40,95 | -0,69% | - |
| 15.11.2024 | 42,00 | 42,00 | 41,04 | 41,23 | -2,29% | - |
| 14.11.2024 | 42,88 | 42,88 | 42,15 | 42,20 | -0,87% | - |
| 13.11.2024 | 42,75 | 42,84 | 42,42 | 42,57 | -1,77% | - |
| 12.11.2024 | 43,84 | 43,99 | 43,33 | 43,34 | -1,50% | - |
| 11.11.2024 | 43,76 | 44,04 | 43,55 | 44,00 | 0,58% | - |
| 08.11.2024 | 44,19 | 44,22 | 43,60 | 43,74 | -0,97% | - |
| 07.11.2024 | 45,05 | 45,30 | 43,85 | 44,17 | 1,08% | - |
| 06.11.2024 | 43,02 | 43,80 | 42,70 | 43,70 | -0,49% | - |
| 05.11.2024 | 43,79 | 44,02 | 43,48 | 43,91 | 0,68% | - |
| 04.11.2024 | 43,76 | 43,87 | 43,52 | 43,61 | 1,27% | - |
| 01.11.2024 | 42,91 | 43,15 | 42,73 | 43,07 | 2,11% | - |
| 31.10.2024 | 42,15 | 42,43 | 41,92 | 42,18 | -0,23% | - |
| 30.10.2024 | 42,01 | 42,47 | 41,99 | 42,28 | 0,95% | - |
| 29.10.2024 | 41,69 | 42,05 | 41,60 | 41,88 | 0,04% | - |
| 28.10.2024 | 42,09 | 42,16 | 41,83 | 41,86 | 0,56% | - |
| 25.10.2024 | 41,74 | 42,01 | 41,60 | 41,63 | -0,14% | - |
| 24.10.2024 | 42,26 | 42,30 | 41,69 | 41,69 | -1,10% | - |
| 23.10.2024 | 42,17 | 42,24 | 41,94 | 42,15 | -0,03% | - |
| 22.10.2024 | 42,05 | 42,35 | 41,82 | 42,16 | 0,22% | - |
| 21.10.2024 | 42,71 | 42,71 | 41,94 | 42,07 | -2,01% | - |
| 18.10.2024 | 42,78 | 42,98 | 42,73 | 42,94 | 0,48% | - |
| 17.10.2024 | 42,45 | 42,85 | 42,31 | 42,73 | -1,30% | - |
| 16.10.2024 | 43,89 | 43,90 | 43,25 | 43,29 | -1,52% | - |
| 15.10.2024 | 44,14 | 44,48 | 43,86 | 43,96 | -0,11% | - |
| 14.10.2024 | 43,92 | 44,16 | 43,71 | 44,01 | 0,26% | - |
| 11.10.2024 | 43,79 | 44,09 | 43,77 | 43,90 | 1,36% | - |
| 10.10.2024 | 44,17 | 44,22 | 43,12 | 43,31 | -2,05% | - |
| 09.10.2024 | 43,72 | 44,26 | 43,66 | 44,22 | 1,41% | - |
| 08.10.2024 | 43,51 | 43,73 | 43,45 | 43,60 | 0,86% | - |
| 07.10.2024 | 43,50 | 43,50 | 43,17 | 43,23 | -0,44% | - |
| 04.10.2024 | 43,15 | 43,51 | 43,10 | 43,42 | -0,40% | - |
| 03.10.2024 | 44,08 | 44,09 | 43,52 | 43,60 | -1,77% | - |
| 02.10.2024 | 44,50 | 44,51 | 44,12 | 44,38 | -1,37% | - |
| 01.10.2024 | 45,45 | 45,50 | 44,81 | 45,00 | -1,11% | - |
| 30.09.2024 | 45,35 | 45,57 | 45,05 | 45,51 | 0,36% | - |
| 27.09.2024 | 45,72 | 46,05 | 45,33 | 45,34 | 0,80% | - |
| 26.09.2024 | 44,57 | 45,00 | 44,52 | 44,98 | 1,80% | - |
| 25.09.2024 | 44,96 | 44,96 | 44,17 | 44,18 | -1,58% | - |
| 24.09.2024 | 44,64 | 45,16 | 44,60 | 44,90 | 0,79% | - |
| 23.09.2024 | 44,85 | 44,89 | 44,47 | 44,54 | -0,68% | - |
| 20.09.2024 | 45,42 | 45,42 | 44,82 | 44,85 | -1,86% | - |
| 19.09.2024 | 46,04 | 46,06 | 45,65 | 45,70 | -0,03% | - |
| 18.09.2024 | 45,82 | 46,12 | 45,69 | 45,71 | 0,03% | - |
| 17.09.2024 | 46,36 | 46,39 | 45,51 | 45,70 | -1,72% | - |
| 16.09.2024 | 46,18 | 46,50 | 46,04 | 46,50 | 0,59% | - |
| 13.09.2024 | 45,91 | 46,30 | 45,87 | 46,22 | 1,50% | - |
| 12.09.2024 | 45,71 | 45,81 | 45,27 | 45,54 | -0,72% | - |
| 11.09.2024 | 45,77 | 45,97 | 45,51 | 45,87 | 0,03% | - |
| 10.09.2024 | 45,48 | 45,85 | 45,35 | 45,85 | 0,08% | - |
| 09.09.2024 | 44,55 | 45,92 | 44,54 | 45,82 | 3,36% | - |
| 06.09.2024 | 44,75 | 44,91 | 44,14 | 44,33 | -0,54% | - |
| 05.09.2024 | 44,57 | 44,96 | 44,37 | 44,57 | 0,71% | - |
| 04.09.2024 | 44,29 | 44,55 | 44,14 | 44,25 | 0,31% | - |
| 03.09.2024 | 44,72 | 44,90 | 43,98 | 44,12 | -3,19% | - |
| 30.08.2024 | 46,09 | 46,19 | 45,51 | 45,57 | -0,45% | - |
| 29.08.2024 | 45,86 | 46,06 | 45,70 | 45,78 | -0,03% | - |
| 28.08.2024 | 45,98 | 46,39 | 45,73 | 45,79 | -0,57% | - |
| 27.08.2024 | 45,80 | 46,14 | 45,56 | 46,05 | 1,81% | - |
| 26.08.2024 | 46,02 | 46,22 | 45,12 | 45,24 | -2,03% | - |
| 23.08.2024 | 47,15 | 47,21 | 46,04 | 46,18 | -1,15% | - |
| 22.08.2024 | 47,33 | 47,42 | 46,71 | 46,71 | -0,76% | - |
| 21.08.2024 | 46,88 | 47,20 | 46,83 | 47,07 | 0,31% | - |
| 20.08.2024 | 46,94 | 47,11 | 46,80 | 46,93 | -0,07% | - |
| 19.08.2024 | 46,55 | 47,04 | 46,55 | 46,96 | 0,76% | - |
| 16.08.2024 | 46,44 | 46,65 | 46,37 | 46,61 | 0,56% | - |
| 15.08.2024 | 45,98 | 46,48 | 45,98 | 46,35 | 0,91% | - |
| 14.08.2024 | 46,20 | 46,29 | 45,60 | 45,94 | 0,10% | - |
| 13.08.2024 | 45,48 | 45,98 | 45,48 | 45,89 | 1,34% | - |
| 12.08.2024 | 45,33 | 45,47 | 44,99 | 45,28 | -0,22% | - |
| 09.08.2024 | 45,39 | 45,64 | 45,29 | 45,38 | -0,40% | - |
| 08.08.2024 | 44,66 | 45,56 | 44,52 | 45,56 | 2,46% | - |
| 07.08.2024 | 45,25 | 45,35 | 44,37 | 44,47 | -0,87% | - |
| 06.08.2024 | 44,37 | 45,45 | 44,27 | 44,86 | 0,24% | - |
| 05.08.2024 | 45,29 | 45,47 | 44,73 | 44,75 | -3,23% | - |
| 02.08.2024 | 46,52 | 46,52 | 45,78 | 46,24 | 1,44% | - |
| 01.08.2024 | 44,69 | 46,07 | 44,40 | 45,58 | 2,44% | - |
| 31.07.2024 | 44,53 | 45,04 | 44,46 | 44,50 | -0,39% | - |
| 30.07.2024 | 44,48 | 44,83 | 43,94 | 44,67 | 0,82% | - |
| 29.07.2024 | 44,11 | 44,59 | 43,91 | 44,31 | 1,12% | - |
| 26.07.2024 | 42,97 | 43,99 | 42,89 | 43,82 | 3,56% | - |
| 25.07.2024 | 42,25 | 42,98 | 42,17 | 42,31 | 0,99% | - |
| 24.07.2024 | 41,49 | 42,18 | 41,47 | 41,90 | 1,15% | - |
| 23.07.2024 | 42,10 | 42,10 | 41,40 | 41,42 | -1,87% | - |
| 22.07.2024 | 41,92 | 42,28 | 41,67 | 42,21 | 1,52% | - |
| 19.07.2024 | 41,43 | 41,71 | 40,96 | 41,58 | -0,64% | - |
| 18.07.2024 | 42,52 | 42,53 | 41,60 | 41,84 | -1,45% | - |
| 17.07.2024 | 42,27 | 42,77 | 42,27 | 42,46 | -0,22% | - |
| 16.07.2024 | 41,49 | 42,66 | 41,49 | 42,55 | 2,09% | - |
| 15.07.2024 | 41,84 | 41,90 | 41,55 | 41,68 | -1,06% | - |
| 12.07.2024 | 41,55 | 42,14 | 41,51 | 42,13 | 2,07% | - |
| 11.07.2024 | 41,25 | 41,74 | 41,07 | 41,27 | 0,55% | - |
| 10.07.2024 | 40,60 | 41,15 | 40,58 | 41,05 | 2,33% | - |
| 09.07.2024 | 40,44 | 40,44 | 39,76 | 40,11 | -0,51% | - |
| 08.07.2024 | 41,02 | 41,13 | 40,23 | 40,32 | -1,92% | - |
| 05.07.2024 | 41,01 | 41,25 | 40,79 | 41,11 | 1,42% | - |
| 03.07.2024 | 40,71 | 40,90 | 40,38 | 40,53 | -0,47% | - |