42,220$
-1,95%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 42,69 | 42,69 | 42,08 | 42,25 | -1,88% | 77.411,00 |
| 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 | 40,08 | 40,11 | 39,35 | 39,67 | -0,33% | 779.823,00 |
| 24.03.2025 | 39,72 | 39,90 | 39,47 | 39,80 | 0,35% | 877.726,00 |
| 21.03.2025 | 39,25 | 39,75 | 39,17 | 39,66 | 0,76% | 1.095.493,00 |
| 20.03.2025 | 39,38 | 39,52 | 39,17 | 39,36 | -0,73% | 1.016.529,00 |
| 19.03.2025 | 39,56 | 39,81 | 39,41 | 39,65 | -0,25% | 768.613,00 |
| 18.03.2025 | 39,82 | 39,86 | 39,48 | 39,75 | -0,18% | 667.747,00 |
| 17.03.2025 | 39,35 | 40,01 | 39,34 | 39,82 | 0,86% | 1.050.362,00 |
| 14.03.2025 | 39,21 | 39,51 | 38,92 | 39,48 | 1,49% | 858.431,00 |
| 13.03.2025 | 39,12 | 39,49 | 38,75 | 38,90 | -1,27% | 1.133.995,00 |
| 12.03.2025 | 39,30 | 39,60 | 38,94 | 39,40 | 0,38% | 1.258.946,00 |
| 11.03.2025 | 39,86 | 39,86 | 38,78 | 39,25 | 0,93% | 1.741.206,00 |
| 10.03.2025 | 39,43 | 39,84 | 38,76 | 38,89 | -2,16% | 1.115.387,00 |
| 07.03.2025 | 39,54 | 40,00 | 39,50 | 39,75 | -0,33% | 1.783.677,00 |
| 06.03.2025 | 39,15 | 40,13 | 38,90 | 39,88 | 3,45% | 2.082.614,00 |
| 05.03.2025 | 38,02 | 38,62 | 37,92 | 38,55 | 1,93% | 956.545,00 |
| 04.03.2025 | 37,85 | 38,05 | 37,63 | 37,82 | -1,05% | 862.875,00 |
| 03.03.2025 | 38,79 | 38,89 | 38,14 | 38,22 | -0,47% | 1.179.883,00 |
| 28.02.2025 | 38,51 | 38,64 | 38,16 | 38,40 | 0,00% | 1.055.052,00 |
| 27.02.2025 | 38,80 | 38,86 | 38,29 | 38,40 | -1,92% | 896.218,00 |
| 26.02.2025 | 39,41 | 39,75 | 39,08 | 39,15 | -1,39% | 693.572,00 |
| 25.02.2025 | 40,00 | 40,03 | 39,43 | 39,70 | -0,53% | 1.018.088,00 |
| 24.02.2025 | 39,74 | 40,10 | 39,61 | 39,91 | 0,86% | 1.187.385,00 |
| 21.02.2025 | 39,21 | 39,59 | 38,80 | 39,57 | 2,59% | 1.257.212,00 |
| 20.02.2025 | 39,19 | 39,43 | 38,49 | 38,57 | -1,66% | 1.121.389,00 |
| 19.02.2025 | 39,36 | 39,42 | 39,02 | 39,22 | -1,97% | 1.304.511,00 |
| 18.02.2025 | 39,97 | 40,21 | 39,76 | 40,01 | 0,35% | 866.957,00 |
| 14.02.2025 | 40,09 | 40,18 | 39,69 | 39,87 | -0,47% | 1.362.801,00 |
| 13.02.2025 | 40,03 | 40,61 | 39,72 | 40,06 | -0,20% | 1.758.162,00 |
| 12.02.2025 | 39,98 | 40,40 | 39,40 | 40,14 | 2,19% | 2.655.167,00 |
| 11.02.2025 | 40,00 | 40,06 | 39,27 | 39,28 | -2,00% | 1.035.742,00 |
| 10.02.2025 | 39,86 | 40,47 | 39,63 | 40,08 | -3,05% | 1.714.207,00 |
| 07.02.2025 | 41,38 | 41,48 | 40,85 | 41,34 | -2,59% | 1.306.855,00 |
| 06.02.2025 | 42,11 | 42,80 | 41,80 | 42,44 | -3,11% | 2.851.068,00 |
| 05.02.2025 | 43,93 | 44,03 | 43,35 | 43,80 | 1,01% | 1.533.236,00 |
| 04.02.2025 | 43,69 | 43,96 | 43,03 | 43,36 | -1,09% | 1.228.619,00 |
| 03.02.2025 | 43,97 | 44,20 | 43,65 | 43,84 | -1,79% | 1.225.182,00 |
| 31.01.2025 | 44,56 | 45,05 | 44,41 | 44,64 | 0,29% | 813.869,00 |