39,520$
-0,48%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 40,31 | 40,35 | 39,48 | 39,52 | -0,48% | 8.376,00 |
| 26.03.2026 | 40,09 | 40,92 | 39,67 | 39,71 | -2,26% | 1.109.571,00 |
| 25.03.2026 | 40,51 | 41,03 | 39,82 | 40,63 | 2,14% | 2.161.422,00 |
| 24.03.2026 | 39,37 | 40,04 | 39,24 | 39,78 | 0,73% | 1.863.283,00 |
| 23.03.2026 | 39,99 | 40,34 | 39,47 | 39,49 | -1,10% | 2.119.755,00 |
| 20.03.2026 | 40,24 | 40,43 | 39,78 | 39,93 | -1,77% | 2.137.145,00 |
| 19.03.2026 | 40,22 | 40,90 | 40,16 | 40,65 | 0,49% | 2.098.491,00 |
| 18.03.2026 | 41,29 | 41,40 | 40,34 | 40,45 | -2,62% | 2.045.913,00 |
| 17.03.2026 | 40,90 | 41,56 | 40,85 | 41,54 | 1,52% | 1.881.774,00 |
| 16.03.2026 | 41,17 | 41,48 | 40,75 | 40,92 | 0,79% | 1.699.739,00 |
| 13.03.2026 | 41,83 | 42,07 | 40,54 | 40,60 | -1,26% | 1.983.838,00 |
| 12.03.2026 | 41,15 | 41,17 | 40,28 | 41,12 | -0,22% | 3.625.535,00 |
| 11.03.2026 | 42,64 | 42,67 | 40,92 | 41,21 | -4,16% | 2.904.184,00 |
| 10.03.2026 | 43,69 | 43,69 | 42,45 | 43,00 | -0,76% | 2.452.210,00 |
| 09.03.2026 | 44,00 | 44,02 | 42,65 | 43,33 | -2,74% | 2.755.523,00 |
| 06.03.2026 | 45,91 | 45,91 | 44,50 | 44,55 | -4,07% | 2.823.934,00 |
| 05.03.2026 | 46,34 | 46,99 | 46,26 | 46,44 | -0,94% | 1.951.679,00 |
| 04.03.2026 | 47,75 | 47,98 | 46,71 | 46,88 | -1,62% | 1.975.041,00 |
| 03.03.2026 | 47,52 | 48,08 | 46,87 | 47,65 | -2,42% | 1.755.793,00 |
| 02.03.2026 | 48,80 | 49,71 | 47,95 | 48,83 | -1,95% | 2.963.034,00 |
| 27.02.2026 | 49,04 | 49,86 | 49,04 | 49,80 | 1,47% | 1.271.858,00 |
| 26.02.2026 | 49,06 | 49,41 | 48,56 | 49,08 | 0,95% | 1.460.800,00 |
| 25.02.2026 | 48,46 | 48,76 | 48,30 | 48,62 | 0,25% | 1.152.197,00 |
| 24.02.2026 | 47,93 | 48,69 | 47,80 | 48,50 | 2,21% | 2.023.097,00 |
| 23.02.2026 | 47,87 | 48,08 | 47,37 | 47,45 | -2,31% | 1.709.968,00 |
| 20.02.2026 | 48,46 | 48,72 | 47,96 | 48,57 | 0,52% | 1.643.339,00 |
| 19.02.2026 | 48,74 | 48,83 | 48,25 | 48,32 | -1,45% | 1.720.390,00 |
| 18.02.2026 | 48,84 | 49,43 | 48,75 | 49,03 | 0,55% | 1.429.895,00 |
| 17.02.2026 | 49,47 | 49,80 | 48,62 | 48,76 | -3,27% | 2.534.470,00 |
| 13.02.2026 | 51,42 | 52,20 | 50,37 | 50,41 | -0,87% | 2.509.018,00 |
| 12.02.2026 | 51,16 | 51,60 | 50,71 | 50,85 | -0,41% | 1.472.058,00 |
| 11.02.2026 | 50,97 | 51,32 | 50,76 | 51,06 | -0,04% | 2.036.155,00 |
| 10.02.2026 | 50,54 | 51,71 | 50,54 | 51,08 | 0,59% | 2.255.238,00 |
| 09.02.2026 | 51,06 | 51,26 | 50,53 | 50,78 | -0,33% | 1.839.651,00 |
| 06.02.2026 | 51,25 | 51,64 | 50,81 | 50,95 | -0,55% | 2.586.265,00 |
| 05.02.2026 | 49,91 | 53,30 | 49,37 | 51,23 | -0,93% | 5.983.459,00 |
| 04.02.2026 | 52,20 | 52,20 | 51,40 | 51,71 | -0,35% | 2.381.879,00 |
| 03.02.2026 | 51,91 | 52,30 | 51,25 | 51,89 | -0,56% | 2.841.033,00 |
| 02.02.2026 | 52,45 | 53,03 | 51,77 | 52,18 | -2,78% | 1.774.346,00 |
| 30.01.2026 | 53,29 | 53,78 | 52,75 | 53,67 | -0,07% | 2.048.785,00 |
| 29.01.2026 | 53,77 | 54,10 | 52,61 | 53,71 | -0,52% | 3.148.035,00 |
| 28.01.2026 | 53,53 | 54,00 | 53,18 | 53,99 | -0,42% | 2.862.672,00 |
| 27.01.2026 | 54,51 | 54,98 | 53,98 | 54,22 | 0,00% | 2.510.580,00 |
| 26.01.2026 | 55,48 | 56,19 | 54,00 | 54,22 | -2,52% | 2.457.732,00 |
| 23.01.2026 | 53,46 | 55,66 | 53,44 | 55,62 | 2,53% | 4.319.934,00 |
| 22.01.2026 | 54,72 | 55,12 | 53,88 | 54,25 | -2,53% | 4.210.663,00 |
| 21.01.2026 | 54,11 | 55,71 | 53,75 | 55,66 | 0,38% | 8.723.880,00 |
| 20.01.2026 | 46,20 | 57,82 | 46,07 | 55,45 | 16,57% | 15.025.823,00 |
| 16.01.2026 | 48,20 | 48,40 | 47,21 | 47,57 | -1,67% | 1.957.977,00 |
| 15.01.2026 | 47,26 | 48,40 | 46,75 | 48,38 | 1,98% | 1.762.308,00 |
| 14.01.2026 | 47,51 | 47,67 | 46,94 | 47,44 | 0,51% | 1.815.023,00 |
| 13.01.2026 | 47,50 | 47,66 | 46,41 | 47,20 | -0,11% | 1.178.569,00 |
| 12.01.2026 | 48,47 | 48,59 | 46,68 | 47,25 | -2,15% | 1.432.772,00 |
| 09.01.2026 | 48,58 | 48,75 | 47,86 | 48,29 | 4,92% | 1.276.855,00 |
| 08.01.2026 | 45,47 | 46,56 | 45,31 | 46,03 | -7,58% | 1.184.645,00 |
| 07.01.2026 | 49,60 | 50,07 | 49,25 | 49,80 | 0,64% | 1.733.773,00 |
| 06.01.2026 | 48,79 | 49,88 | 48,78 | 49,48 | 1,12% | 2.143.700,00 |
| 05.01.2026 | 47,46 | 49,03 | 47,39 | 48,94 | 2,88% | 3.231.846,00 |
| 02.01.2026 | 47,33 | 47,69 | 47,06 | 47,57 | 0,49% | 1.225.460,00 |
| 31.12.2025 | 47,61 | 47,79 | 47,28 | 47,34 | -0,77% | 665.315,00 |
| 30.12.2025 | 47,79 | 47,94 | 47,54 | 47,71 | -0,61% | 787.916,00 |
| 29.12.2025 | 48,28 | 48,44 | 47,83 | 48,00 | 0,51% | 1.050.432,00 |
| 26.12.2025 | 47,86 | 48,07 | 47,64 | 47,76 | -0,24% | 719.623,00 |
| 24.12.2025 | 47,51 | 48,28 | 47,51 | 47,87 | -0,29% | 360.357,00 |
| 23.12.2025 | 48,58 | 48,60 | 48,00 | 48,01 | -0,96% | 1.019.137,00 |
| 22.12.2025 | 47,85 | 48,52 | 47,75 | 48,47 | 1,03% | 951.015,00 |
| 19.12.2025 | 47,43 | 48,16 | 47,32 | 47,98 | 1,38% | 2.217.314,00 |
| 18.12.2025 | 47,39 | 47,77 | 47,14 | 47,33 | -0,55% | 1.269.211,00 |
| 17.12.2025 | 46,98 | 47,92 | 46,98 | 47,59 | 0,44% | 1.441.654,00 |
| 16.12.2025 | 47,71 | 47,74 | 46,85 | 47,38 | -0,95% | 1.454.021,00 |
| 15.12.2025 | 47,92 | 47,98 | 47,31 | 47,83 | 0,49% | 1.152.531,00 |
| 12.12.2025 | 47,40 | 47,68 | 47,18 | 47,60 | -0,48% | 977.186,00 |
| 11.12.2025 | 47,99 | 48,08 | 47,57 | 47,83 | -0,48% | 966.467,00 |
| 10.12.2025 | 48,20 | 48,46 | 48,01 | 48,06 | 0,22% | 875.022,00 |
| 09.12.2025 | 48,46 | 48,61 | 47,94 | 47,96 | -0,65% | 860.842,00 |
| 08.12.2025 | 49,06 | 49,16 | 48,06 | 48,27 | -2,45% | 1.356.343,00 |
| 05.12.2025 | 49,97 | 49,98 | 49,35 | 49,48 | -0,15% | 1.854.330,00 |
| 04.12.2025 | 49,42 | 49,75 | 48,99 | 49,56 | 0,56% | 1.851.787,00 |
| 03.12.2025 | 49,19 | 49,39 | 48,83 | 49,28 | -0,26% | 1.326.186,00 |
| 02.12.2025 | 49,45 | 49,48 | 49,14 | 49,41 | -0,84% | 1.254.419,00 |
| 01.12.2025 | 50,43 | 50,66 | 49,74 | 49,83 | -0,86% | 1.000.975,00 |
| 28.11.2025 | 50,43 | 50,45 | 50,20 | 50,26 | -0,73% | 302.030,00 |
| 26.11.2025 | 50,73 | 51,25 | 50,63 | 50,63 | -0,95% | 1.029.371,00 |
| 25.11.2025 | 50,45 | 51,14 | 50,29 | 51,12 | 2,84% | 1.026.214,00 |
| 24.11.2025 | 49,52 | 49,88 | 49,37 | 49,71 | 0,81% | 1.243.797,00 |
| 21.11.2025 | 48,23 | 49,48 | 48,23 | 49,31 | 2,56% | 832.987,00 |
| 20.11.2025 | 47,62 | 48,33 | 47,43 | 48,07 | 2,79% | 1.461.088,00 |
| 19.11.2025 | 47,01 | 47,09 | 46,22 | 46,77 | 0,18% | 1.280.786,00 |
| 18.11.2025 | 46,06 | 46,72 | 45,88 | 46,68 | 0,50% | 1.395.976,00 |
| 17.11.2025 | 46,29 | 46,86 | 46,23 | 46,45 | -0,43% | 1.999.413,00 |
| 14.11.2025 | 46,83 | 47,75 | 46,56 | 46,65 | -0,74% | 1.279.327,00 |
| 13.11.2025 | 46,68 | 47,46 | 46,68 | 47,00 | 0,27% | 866.006,00 |
| 12.11.2025 | 46,47 | 47,06 | 46,46 | 46,87 | 0,70% | 978.307,00 |
| 11.11.2025 | 45,96 | 46,63 | 45,80 | 46,55 | 2,43% | 875.187,00 |
| 10.11.2025 | 45,62 | 45,93 | 45,28 | 45,44 | -0,90% | 937.412,00 |
| 07.11.2025 | 45,17 | 45,89 | 45,07 | 45,85 | 1,16% | 1.302.642,00 |
| 06.11.2025 | 45,66 | 45,84 | 45,23 | 45,33 | -2,25% | 1.471.457,00 |
| 05.11.2025 | 45,71 | 46,97 | 45,71 | 46,37 | -0,25% | 2.045.105,00 |
| 04.11.2025 | 47,71 | 49,88 | 45,54 | 46,48 | -3,33% | 3.574.547,00 |
| 03.11.2025 | 48,67 | 48,76 | 47,69 | 48,08 | -2,50% | 1.727.209,00 |