36,620$
-0,05%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 36,69 | 37,03 | 36,55 | 36,57 | -0,19% | 360.406,00 |
| 28.05.2026 | 35,88 | 36,99 | 35,87 | 36,64 | 1,41% | 2.096.584,00 |
| 27.05.2026 | 35,90 | 36,37 | 35,77 | 36,13 | 1,66% | 2.252.602,00 |
| 26.05.2026 | 35,29 | 35,56 | 35,09 | 35,54 | 1,05% | 1.532.849,00 |
| 22.05.2026 | 35,02 | 35,43 | 34,96 | 35,17 | 0,80% | 1.197.046,00 |
| 21.05.2026 | 34,90 | 35,08 | 34,42 | 34,89 | -0,57% | 1.233.739,00 |
| 20.05.2026 | 34,31 | 35,12 | 33,79 | 35,09 | 2,48% | 1.647.635,00 |
| 19.05.2026 | 34,33 | 34,71 | 33,80 | 34,24 | 1,36% | 2.596.291,00 |
| 18.05.2026 | 32,94 | 33,85 | 32,94 | 33,78 | 2,43% | 2.996.992,00 |
| 15.05.2026 | 33,26 | 33,31 | 32,91 | 32,98 | -0,93% | 1.803.429,00 |
| 14.05.2026 | 33,09 | 33,78 | 33,01 | 33,29 | 1,80% | 3.312.819,00 |
| 13.05.2026 | 33,31 | 33,78 | 32,53 | 32,70 | -2,97% | 4.032.489,00 |
| 12.05.2026 | 33,46 | 33,99 | 33,27 | 33,70 | 3,28% | 3.286.268,00 |
| 11.05.2026 | 33,38 | 33,71 | 32,61 | 32,63 | -1,24% | 1.832.641,00 |
| 08.05.2026 | 33,44 | 33,44 | 32,92 | 33,04 | -1,40% | 1.657.803,00 |
| 07.05.2026 | 33,66 | 33,97 | 33,36 | 33,51 | -2,70% | 3.134.182,00 |
| 06.05.2026 | 34,31 | 34,55 | 34,05 | 34,44 | 1,29% | 1.643.978,00 |
| 05.05.2026 | 33,74 | 34,09 | 33,24 | 34,00 | 0,12% | 1.464.828,00 |
| 04.05.2026 | 34,05 | 34,24 | 33,63 | 33,96 | -0,85% | 1.467.823,00 |
| 01.05.2026 | 34,84 | 34,84 | 33,56 | 34,25 | -0,95% | 1.439.217,00 |
| 30.04.2026 | 33,56 | 34,60 | 33,56 | 34,58 | 2,89% | 4.411.316,00 |
| 29.04.2026 | 33,62 | 34,01 | 33,17 | 33,61 | -1,21% | 4.233.904,00 |
| 28.04.2026 | 35,56 | 35,58 | 33,78 | 34,02 | -10,69% | 8.089.245,00 |
| 27.04.2026 | 38,32 | 38,70 | 38,04 | 38,09 | -0,83% | 1.476.290,00 |
| 24.04.2026 | 37,99 | 38,41 | 37,78 | 38,41 | 1,16% | 1.153.398,00 |
| 23.04.2026 | 38,90 | 38,94 | 37,40 | 37,97 | -5,00% | 2.036.434,00 |
| 22.04.2026 | 40,20 | 40,42 | 39,83 | 39,97 | -0,32% | 1.378.151,00 |
| 21.04.2026 | 40,97 | 41,56 | 40,09 | 40,10 | -2,29% | 1.382.847,00 |
| 20.04.2026 | 40,94 | 41,23 | 40,83 | 41,04 | -0,48% | 1.210.979,00 |
| 17.04.2026 | 41,76 | 41,90 | 41,12 | 41,24 | 0,68% | 1.699.990,00 |
| 16.04.2026 | 41,44 | 41,57 | 40,74 | 40,96 | -1,63% | 1.291.254,00 |
| 15.04.2026 | 42,04 | 42,31 | 41,45 | 41,64 | -0,29% | 1.647.786,00 |
| 14.04.2026 | 41,89 | 42,33 | 41,74 | 41,76 | -0,36% | 1.427.106,00 |
| 13.04.2026 | 40,81 | 42,02 | 40,79 | 41,91 | 2,49% | 1.470.654,00 |
| 10.04.2026 | 41,17 | 41,52 | 40,64 | 40,89 | -0,29% | 1.159.736,00 |
| 09.04.2026 | 40,90 | 41,23 | 40,33 | 41,01 | -0,63% | 1.113.980,00 |
| 08.04.2026 | 41,39 | 41,78 | 41,11 | 41,27 | 2,84% | 1.414.408,00 |
| 07.04.2026 | 40,31 | 40,46 | 39,62 | 40,13 | -1,59% | 1.557.577,00 |
| 06.04.2026 | 40,85 | 41,02 | 40,58 | 40,78 | -0,61% | 1.228.899,00 |
| 02.04.2026 | 39,97 | 41,10 | 39,75 | 41,03 | 1,61% | 1.276.363,00 |
| 01.04.2026 | 40,32 | 40,63 | 40,19 | 40,38 | 0,85% | 1.126.715,00 |
| 31.03.2026 | 39,83 | 40,46 | 39,64 | 40,04 | 1,83% | 1.379.765,00 |
| 30.03.2026 | 39,29 | 39,71 | 39,06 | 39,32 | 0,64% | 1.387.387,00 |
| 27.03.2026 | 39,78 | 39,80 | 38,80 | 39,07 | -1,61% | 1.415.524,00 |
| 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 |