45,345$
-0,69%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 45,72 | 45,85 | 45,24 | 45,35 | -0,69% | 95.135,00 |
| 10.12.2025 | 45,79 | 46,04 | 45,61 | 45,66 | 0,22% | 875.022,00 |
| 09.12.2025 | 46,04 | 46,18 | 45,55 | 45,56 | -0,65% | 860.842,00 |
| 08.12.2025 | 46,61 | 46,70 | 45,66 | 45,86 | -2,45% | 1.356.343,00 |
| 05.12.2025 | 47,47 | 47,48 | 46,88 | 47,01 | -0,15% | 1.854.330,00 |
| 04.12.2025 | 46,95 | 47,26 | 46,54 | 47,08 | 0,56% | 1.851.787,00 |
| 03.12.2025 | 46,73 | 46,92 | 46,39 | 46,82 | -0,26% | 1.326.186,00 |
| 02.12.2025 | 46,98 | 47,01 | 46,68 | 46,94 | -0,84% | 1.254.419,00 |
| 01.12.2025 | 47,91 | 48,13 | 47,25 | 47,34 | -0,86% | 1.000.975,00 |
| 28.11.2025 | 47,91 | 47,93 | 47,69 | 47,75 | -0,73% | 302.030,00 |
| 26.11.2025 | 48,19 | 48,69 | 48,10 | 48,10 | -0,95% | 1.029.371,00 |
| 25.11.2025 | 47,93 | 48,59 | 47,78 | 48,56 | 2,84% | 1.026.214,00 |
| 24.11.2025 | 47,04 | 47,39 | 46,90 | 47,22 | 0,81% | 1.243.797,00 |
| 21.11.2025 | 45,82 | 47,01 | 45,82 | 46,84 | 2,56% | 832.987,00 |
| 20.11.2025 | 45,24 | 45,92 | 45,06 | 45,67 | 2,79% | 1.461.088,00 |
| 19.11.2025 | 44,66 | 44,74 | 43,91 | 44,43 | 0,18% | 1.280.786,00 |
| 18.11.2025 | 43,76 | 44,38 | 43,59 | 44,35 | 0,50% | 1.395.976,00 |
| 17.11.2025 | 43,98 | 44,52 | 43,92 | 44,13 | -0,43% | 1.999.413,00 |
| 14.11.2025 | 44,49 | 45,36 | 44,24 | 44,32 | -0,74% | 1.279.327,00 |
| 13.11.2025 | 44,35 | 45,09 | 44,35 | 44,65 | 0,27% | 866.006,00 |
| 12.11.2025 | 44,15 | 44,71 | 44,14 | 44,53 | 0,70% | 978.307,00 |
| 11.11.2025 | 43,66 | 44,30 | 43,51 | 44,22 | 2,43% | 875.187,00 |
| 10.11.2025 | 43,34 | 43,63 | 43,02 | 43,17 | -0,90% | 937.412,00 |
| 07.11.2025 | 42,91 | 43,60 | 42,82 | 43,56 | 1,16% | 1.302.642,00 |
| 06.11.2025 | 43,38 | 43,55 | 42,97 | 43,06 | -2,25% | 1.471.457,00 |
| 05.11.2025 | 43,42 | 44,62 | 43,42 | 44,05 | -0,25% | 2.045.105,00 |
| 04.11.2025 | 45,32 | 47,39 | 43,26 | 44,16 | -3,33% | 3.574.547,00 |
| 03.11.2025 | 46,24 | 46,32 | 45,31 | 45,68 | -2,50% | 1.727.209,00 |
| 31.10.2025 | 46,33 | 47,23 | 46,15 | 46,85 | 1,12% | 1.255.930,00 |
| 30.10.2025 | 46,96 | 47,28 | 46,19 | 46,33 | -1,82% | 1.466.276,00 |
| 29.10.2025 | 47,79 | 47,82 | 46,93 | 47,19 | -1,58% | 879.893,00 |
| 28.10.2025 | 48,36 | 48,63 | 47,75 | 47,95 | -0,93% | 802.795,00 |
| 27.10.2025 | 49,13 | 49,20 | 48,36 | 48,40 | -1,87% | 946.756,00 |
| 24.10.2025 | 49,50 | 49,53 | 49,06 | 49,32 | -0,06% | 673.822,00 |
| 23.10.2025 | 48,89 | 49,48 | 48,75 | 49,35 | 1,54% | 768.460,00 |
| 22.10.2025 | 48,49 | 48,89 | 48,34 | 48,60 | 0,10% | 682.059,00 |
| 21.10.2025 | 48,95 | 49,59 | 48,54 | 48,55 | -0,25% | 758.359,00 |
| 20.10.2025 | 48,21 | 48,99 | 48,15 | 48,67 | 0,83% | 841.145,00 |
| 17.10.2025 | 48,06 | 48,46 | 47,97 | 48,27 | 0,29% | 704.985,00 |
| 16.10.2025 | 47,52 | 48,44 | 47,52 | 48,13 | 1,30% | 1.655.146,00 |
| 15.10.2025 | 47,42 | 47,71 | 47,07 | 47,51 | 0,02% | 715.220,00 |
| 14.10.2025 | 47,06 | 47,57 | 46,94 | 47,50 | 0,59% | 653.140,00 |
| 13.10.2025 | 46,86 | 47,51 | 46,73 | 47,22 | 0,79% | 738.152,00 |
| 10.10.2025 | 47,37 | 47,59 | 46,45 | 46,85 | -0,17% | 1.311.479,00 |
| 09.10.2025 | 47,74 | 47,93 | 46,92 | 46,93 | -1,74% | 1.194.882,00 |
| 08.10.2025 | 46,83 | 47,80 | 46,80 | 47,76 | 2,05% | 1.179.297,00 |
| 07.10.2025 | 46,87 | 47,16 | 46,76 | 46,80 | -0,34% | 1.036.426,00 |
| 06.10.2025 | 46,77 | 47,09 | 46,61 | 46,96 | 0,25% | 883.504,00 |
| 03.10.2025 | 46,27 | 46,88 | 46,25 | 46,85 | 1,31% | 101.539,00 |
| 02.10.2025 | 46,30 | 46,52 | 46,04 | 46,24 | -0,17% | 956.952,00 |
| 01.10.2025 | 44,86 | 46,35 | 44,85 | 46,32 | 3,67% | 1.255.882,00 |
| 30.09.2025 | 43,84 | 45,07 | 43,76 | 44,68 | 1,68% | 1.346.864,00 |
| 29.09.2025 | 43,92 | 44,16 | 43,74 | 43,94 | 0,09% | 689.953,00 |
| 26.09.2025 | 44,03 | 44,15 | 43,81 | 43,90 | -0,07% | 857.325,00 |
| 25.09.2025 | 44,26 | 44,46 | 43,80 | 43,93 | -2,53% | 1.629.619,00 |
| 24.09.2025 | 45,27 | 45,41 | 44,96 | 45,07 | -1,18% | 1.082.197,00 |
| 23.09.2025 | 45,64 | 46,00 | 45,55 | 45,61 | -0,26% | 903.166,00 |
| 22.09.2025 | 46,10 | 46,23 | 45,65 | 45,73 | -0,46% | 1.084.195,00 |
| 19.09.2025 | 45,57 | 46,12 | 45,45 | 45,94 | 0,44% | 1.820.288,00 |
| 18.09.2025 | 45,68 | 46,05 | 45,63 | 45,74 | 0,70% | 2.190.422,00 |
| 17.09.2025 | 45,39 | 46,18 | 45,18 | 45,42 | -0,39% | 959.789,00 |
| 16.09.2025 | 45,46 | 45,71 | 45,20 | 45,60 | 0,46% | 918.306,00 |
| 15.09.2025 | 45,37 | 45,56 | 45,12 | 45,39 | 0,24% | 1.007.943,00 |
| 12.09.2025 | 45,98 | 45,99 | 45,28 | 45,28 | -1,69% | 992.209,00 |
| 11.09.2025 | 45,57 | 46,21 | 45,33 | 46,06 | 0,11% | 1.174.056,00 |
| 10.09.2025 | 46,79 | 46,89 | 45,99 | 46,01 | -2,19% | 1.045.028,00 |
| 09.09.2025 | 47,92 | 47,93 | 46,94 | 47,04 | -1,13% | 903.884,00 |
| 08.09.2025 | 47,34 | 47,68 | 47,19 | 47,58 | 0,06% | 885.131,00 |
| 05.09.2025 | 47,22 | 47,71 | 47,22 | 47,55 | 1,08% | 939.634,00 |
| 04.09.2025 | 46,55 | 47,07 | 46,27 | 47,04 | 0,73% | 848.221,00 |
| 03.09.2025 | 46,77 | 46,88 | 46,44 | 46,70 | -0,47% | 1.945.171,00 |
| 02.09.2025 | 47,35 | 47,38 | 46,62 | 46,92 | 0,90% | 2.411.083,00 |
| 29.08.2025 | 46,11 | 46,63 | 46,08 | 46,50 | 0,78% | 1.965.193,00 |
| 28.08.2025 | 46,58 | 46,80 | 45,81 | 46,14 | -3,85% | 5.362.502,00 |
| 27.08.2025 | 48,72 | 48,73 | 47,78 | 47,99 | -1,78% | 796.404,00 |
| 26.08.2025 | 49,25 | 49,28 | 48,78 | 48,86 | -0,08% | 1.250.252,00 |
| 25.08.2025 | 49,89 | 49,93 | 48,68 | 48,90 | -1,69% | 621.871,00 |
| 22.08.2025 | 49,11 | 49,96 | 49,10 | 49,74 | 1,24% | 882.883,00 |
| 21.08.2025 | 49,33 | 49,49 | 49,11 | 49,13 | -0,14% | 695.538,00 |
| 20.08.2025 | 49,22 | 49,50 | 49,04 | 49,20 | 0,02% | 1.139.837,00 |
| 19.08.2025 | 48,75 | 49,35 | 48,68 | 49,19 | 1,11% | 1.181.520,00 |
| 18.08.2025 | 49,31 | 49,43 | 48,62 | 48,65 | -1,42% | 1.446.608,00 |
| 15.08.2025 | 49,03 | 49,50 | 49,00 | 49,35 | 0,80% | 893.019,00 |
| 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 |