49,355$
0,81%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 49,03 | 49,50 | 49,00 | 49,35 | 0,80% | 892.566,00 |
| 14.08.2025 | 48,82 | 49,05 | 48,80 | 48,96 | -0,55% | 841.447,00 |
| 13.08.2025 | 49,01 | 49,43 | 48,96 | 49,23 | 0,53% | 929.116,00 |
| 12.08.2025 | 48,10 | 49,02 | 48,03 | 48,97 | 2,00% | 1.338.797,00 |
| 11.08.2025 | 47,74 | 48,04 | 47,55 | 48,01 | -0,06% | 1.164.678,00 |
| 08.08.2025 | 47,92 | 48,14 | 47,63 | 48,04 | -0,66% | 1.293.968,00 |
| 07.08.2025 | 47,93 | 48,37 | 47,70 | 48,36 | 1,83% | 2.008.935,00 |
| 06.08.2025 | 49,74 | 49,83 | 47,45 | 47,49 | -4,92% | 2.938.558,00 |
| 05.08.2025 | 50,11 | 50,23 | 49,61 | 49,95 | -0,60% | 2.076.890,00 |
| 04.08.2025 | 49,71 | 50,27 | 49,64 | 50,25 | 0,62% | 1.554.919,00 |
| 01.08.2025 | 49,79 | 49,94 | 49,16 | 49,94 | 1,22% | 1.448.114,00 |
| 31.07.2025 | 50,18 | 50,37 | 49,27 | 49,34 | -2,43% | 1.472.017,00 |
| 30.07.2025 | 50,72 | 50,93 | 50,26 | 50,57 | -0,98% | 1.073.947,00 |
| 29.07.2025 | 51,10 | 51,39 | 50,92 | 51,07 | 0,18% | 946.086,00 |
| 28.07.2025 | 51,30 | 51,33 | 50,71 | 50,98 | -1,56% | 1.395.701,00 |
| 25.07.2025 | 51,16 | 51,88 | 51,07 | 51,79 | 1,09% | 1.287.231,00 |
| 24.07.2025 | 50,86 | 51,58 | 50,79 | 51,23 | 1,65% | 1.291.704,00 |
| 23.07.2025 | 49,92 | 50,83 | 49,92 | 50,40 | 1,80% | 2.137.115,00 |
| 22.07.2025 | 48,00 | 49,64 | 47,99 | 49,51 | 3,02% | 1.692.796,00 |
| 21.07.2025 | 48,11 | 48,49 | 47,66 | 48,06 | -0,62% | 1.533.330,00 |
| 18.07.2025 | 48,70 | 48,75 | 47,93 | 48,36 | 0,25% | 2.726.997,00 |
| 17.07.2025 | 47,93 | 48,34 | 47,84 | 48,24 | -0,12% | 1.160.627,00 |
| 16.07.2025 | 47,79 | 48,39 | 47,71 | 48,30 | 1,79% | 1.244.997,00 |
| 15.07.2025 | 48,37 | 48,46 | 47,38 | 47,45 | -1,72% | 1.929.261,00 |
| 14.07.2025 | 47,73 | 48,47 | 47,73 | 48,28 | 0,31% | 1.507.627,00 |
| 11.07.2025 | 48,22 | 48,24 | 47,68 | 48,13 | -0,87% | 2.421.661,00 |
| 10.07.2025 | 48,08 | 48,90 | 47,96 | 48,55 | 1,23% | 1.179.544,00 |
| 09.07.2025 | 47,99 | 48,29 | 47,55 | 47,96 | 0,23% | 1.750.884,00 |
| 08.07.2025 | 47,41 | 48,20 | 47,35 | 47,85 | 0,67% | 1.755.876,00 |
| 07.07.2025 | 48,07 | 48,08 | 47,25 | 47,53 | -1,68% | 1.083.029,00 |
| 03.07.2025 | 48,40 | 48,63 | 47,97 | 48,34 | -0,62% | 770.537,00 |
| 02.07.2025 | 47,69 | 48,64 | 47,65 | 48,64 | 0,89% | 1.465.191,00 |
| 01.07.2025 | 47,88 | 48,82 | 47,77 | 48,21 | 0,31% | 1.008.943,00 |
| 30.06.2025 | 48,24 | 48,27 | 47,66 | 48,06 | 0,61% | 991.697,00 |
| 27.06.2025 | 48,05 | 48,29 | 47,52 | 47,77 | -0,56% | 1.836.213,00 |
| 26.06.2025 | 48,30 | 48,36 | 47,74 | 48,04 | 1,24% | 1.208.097,00 |
| 25.06.2025 | 46,60 | 47,64 | 46,37 | 47,45 | 0,47% | 1.897.625,00 |
| 24.06.2025 | 47,31 | 47,38 | 46,76 | 47,23 | 1,11% | 1.302.442,00 |
| 23.06.2025 | 46,47 | 46,74 | 45,95 | 46,71 | -0,11% | 1.103.896,00 |
| 20.06.2025 | 46,61 | 46,83 | 46,37 | 46,76 | 0,45% | 2.124.800,00 |
| 18.06.2025 | 46,50 | 46,81 | 46,25 | 46,55 | 0,00% | 870.336,00 |
| 17.06.2025 | 46,92 | 46,99 | 46,44 | 46,55 | -1,90% | 1.157.230,00 |
| 16.06.2025 | 47,28 | 47,70 | 46,95 | 47,45 | 0,72% | 1.267.094,00 |
| 13.06.2025 | 46,65 | 47,24 | 46,60 | 47,11 | -0,59% | 1.064.958,00 |
| 12.06.2025 | 46,98 | 47,40 | 46,68 | 47,39 | 1,43% | 1.102.841,00 |
| 11.06.2025 | 46,91 | 47,23 | 46,62 | 46,72 | 1,08% | 1.443.360,00 |
| 10.06.2025 | 46,53 | 46,72 | 46,07 | 46,22 | 0,11% | 1.806.933,00 |
| 09.06.2025 | 45,68 | 46,44 | 45,59 | 46,17 | 1,52% | 1.842.962,00 |
| 06.06.2025 | 45,45 | 45,88 | 45,29 | 45,48 | -0,18% | 1.055.930,00 |
| 05.06.2025 | 46,00 | 46,19 | 45,54 | 45,56 | -0,35% | 1.166.554,00 |
| 04.06.2025 | 45,70 | 46,15 | 45,63 | 45,72 | 0,97% | 1.013.687,00 |
| 03.06.2025 | 44,95 | 45,39 | 44,74 | 45,28 | 0,85% | 1.449.858,00 |
| 02.06.2025 | 45,07 | 45,21 | 44,71 | 44,90 | -0,51% | 1.643.724,00 |
| 30.05.2025 | 45,20 | 45,41 | 44,78 | 45,13 | 0,29% | 2.518.914,00 |
| 29.05.2025 | 44,74 | 45,11 | 44,51 | 45,00 | 1,40% | 1.554.902,00 |
| 28.05.2025 | 44,08 | 44,50 | 43,99 | 44,38 | 1,21% | 1.415.041,00 |
| 27.05.2025 | 43,86 | 44,08 | 43,54 | 43,85 | 4,28% | 1.894.265,00 |
| 23.05.2025 | 42,09 | 42,15 | 41,77 | 42,05 | -0,64% | 1.205.875,00 |
| 22.05.2025 | 42,40 | 42,51 | 42,10 | 42,32 | 0,00% | 1.284.623,00 |
| 21.05.2025 | 42,96 | 43,01 | 42,20 | 42,32 | -0,89% | 1.718.495,00 |
| 20.05.2025 | 42,80 | 42,97 | 42,67 | 42,70 | -0,23% | 911.934,00 |
| 19.05.2025 | 42,72 | 42,83 | 42,47 | 42,80 | 0,35% | 1.572.493,00 |
| 16.05.2025 | 42,09 | 42,67 | 41,94 | 42,65 | 0,97% | 740.713,00 |
| 15.05.2025 | 41,44 | 42,27 | 41,11 | 42,24 | 2,65% | 1.223.080,00 |
| 14.05.2025 | 42,55 | 42,55 | 41,13 | 41,15 | -2,28% | 1.778.825,00 |
| 13.05.2025 | 42,96 | 43,05 | 42,03 | 42,11 | -1,98% | 2.559.767,00 |
| 12.05.2025 | 42,02 | 42,97 | 41,97 | 42,96 | 2,63% | 1.479.278,00 |
| 09.05.2025 | 43,06 | 43,26 | 41,73 | 41,86 | -0,71% | 1.823.214,00 |
| 08.05.2025 | 42,58 | 43,05 | 42,05 | 42,16 | -1,10% | 1.866.671,00 |
| 07.05.2025 | 42,51 | 42,74 | 42,08 | 42,63 | 1,09% | 1.723.688,00 |
| 06.05.2025 | 43,10 | 43,16 | 42,04 | 42,17 | -1,49% | 1.387.133,00 |
| 05.05.2025 | 43,39 | 43,46 | 42,74 | 42,81 | -0,74% | 1.253.576,00 |
| 02.05.2025 | 43,43 | 43,45 | 42,85 | 43,13 | 2,20% | 1.204.867,00 |
| 01.05.2025 | 42,50 | 42,64 | 42,04 | 42,20 | -1,29% | 810.596,00 |
| 30.04.2025 | 43,16 | 43,19 | 42,47 | 42,75 | 0,28% | 1.008.441,00 |
| 29.04.2025 | 42,50 | 43,04 | 42,40 | 42,63 | 0,38% | 936.772,00 |
| 28.04.2025 | 42,50 | 42,60 | 42,04 | 42,47 | 0,95% | 977.491,00 |
| 25.04.2025 | 42,50 | 42,59 | 41,82 | 42,07 | -2,30% | 896.399,00 |
| 24.04.2025 | 42,60 | 43,13 | 42,29 | 43,06 | 1,75% | 1.213.330,00 |
| 23.04.2025 | 42,39 | 43,00 | 42,20 | 42,32 | -0,05% | 1.373.414,00 |
| 22.04.2025 | 41,65 | 42,55 | 41,51 | 42,34 | 4,59% | 1.385.852,00 |
| 21.04.2025 | 40,46 | 40,87 | 40,31 | 40,48 | -0,56% | 1.166.108,00 |
| 17.04.2025 | 40,67 | 41,12 | 40,00 | 40,71 | -1,76% | 1.732.469,00 |
| 16.04.2025 | 41,76 | 41,80 | 40,91 | 41,44 | -0,22% | 1.766.571,00 |
| 15.04.2025 | 42,13 | 43,88 | 41,40 | 41,53 | -1,87% | 2.395.921,00 |
| 14.04.2025 | 41,86 | 42,46 | 41,73 | 42,32 | 0,81% | 1.223.741,00 |
| 11.04.2025 | 40,91 | 42,40 | 40,77 | 41,98 | 4,82% | 1.723.550,00 |
| 10.04.2025 | 40,07 | 40,59 | 38,97 | 40,05 | -3,33% | 1.384.725,00 |
| 09.04.2025 | 40,06 | 41,65 | 39,09 | 41,43 | 6,75% | 2.729.590,00 |
| 08.04.2025 | 40,41 | 40,53 | 38,58 | 38,81 | -3,72% | 1.648.632,00 |
| 07.04.2025 | 39,31 | 41,30 | 38,68 | 40,31 | 5,36% | 2.939.427,00 |
| 04.04.2025 | 39,61 | 39,74 | 38,13 | 38,26 | -5,23% | 1.770.745,00 |
| 03.04.2025 | 41,44 | 41,44 | 39,83 | 40,37 | 0,87% | 2.285.068,00 |
| 02.04.2025 | 39,35 | 40,19 | 39,32 | 40,02 | 1,32% | 1.521.835,00 |
| 01.04.2025 | 40,18 | 40,20 | 39,38 | 39,50 | -1,62% | 1.587.038,00 |
| 31.03.2025 | 39,55 | 40,27 | 39,31 | 40,15 | 0,75% | 1.248.481,00 |
| 28.03.2025 | 39,95 | 40,11 | 39,70 | 39,85 | 0,50% | 868.833,00 |
| 27.03.2025 | 39,63 | 39,81 | 39,59 | 39,65 | 0,18% | 655.924,00 |
| 26.03.2025 | 39,54 | 39,71 | 39,39 | 39,58 | -0,23% | 837.011,00 |
| 25.03.2025 | 40,04 | 40,11 | 39,35 | 39,67 | -0,33% | 779.823,00 |