42,510$
0,31%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 42,12 | 42,70 | 41,92 | 42,48 | 0,24% | 65.842,00 |
| 08.09.2026 | 42,40 | 42,74 | 42,22 | 42,38 | -2,51% | 1.536.463,00 |
| 04.09.2026 | 43,13 | 43,66 | 42,79 | 43,47 | -0,89% | 1.922.422,00 |
| 03.09.2026 | 44,38 | 44,46 | 43,16 | 43,86 | -0,77% | 1.517.773,00 |
| 02.09.2026 | 43,79 | 44,92 | 43,63 | 44,20 | 1,87% | 2.198.733,00 |
| 01.09.2026 | 44,23 | 44,32 | 43,08 | 43,39 | 0,23% | 2.554.681,00 |
| 31.08.2026 | 43,04 | 43,48 | 42,57 | 43,29 | 0,42% | 1.350.434,00 |
| 28.08.2026 | 43,62 | 43,99 | 42,99 | 43,11 | -1,44% | 1.376.341,00 |
| 27.08.2026 | 43,63 | 44,18 | 43,63 | 43,74 | 0,88% | 1.582.570,00 |
| 26.08.2026 | 43,23 | 43,87 | 43,23 | 43,36 | -0,66% | 1.538.369,00 |
| 25.08.2026 | 42,18 | 44,21 | 42,12 | 43,65 | 4,48% | 4.071.805,00 |
| 24.08.2026 | 43,95 | 44,06 | 41,42 | 41,78 | -5,20% | 8.620.805,00 |
| 21.08.2026 | 44,43 | 44,47 | 43,78 | 44,07 | -1,85% | 3.304.172,00 |
| 20.08.2026 | 44,21 | 45,53 | 44,20 | 44,90 | 0,90% | 4.797.653,00 |
| 19.08.2026 | 43,44 | 44,82 | 43,39 | 44,50 | 5,15% | 4.809.758,00 |
| 18.08.2026 | 43,06 | 43,46 | 42,32 | 42,32 | -0,66% | 2.748.917,00 |
| 17.08.2026 | 42,43 | 43,06 | 42,43 | 42,60 | -0,81% | 3.196.248,00 |
| 14.08.2026 | 43,55 | 43,73 | 42,77 | 42,95 | -0,65% | 3.673.767,00 |
| 13.08.2026 | 43,54 | 43,79 | 43,05 | 43,23 | 0,53% | 3.178.341,00 |
| 12.08.2026 | 42,21 | 43,07 | 42,14 | 43,00 | 0,82% | 3.533.275,00 |
| 11.08.2026 | 43,40 | 43,46 | 42,61 | 42,65 | -2,74% | 3.779.262,00 |
| 10.08.2026 | 43,12 | 44,41 | 43,12 | 43,85 | 3,66% | 2.968.607,00 |
| 07.08.2026 | 42,51 | 42,56 | 41,96 | 42,30 | 1,37% | 3.796.284,00 |
| 06.08.2026 | 42,38 | 42,50 | 40,87 | 41,73 | -0,52% | 4.028.165,00 |
| 05.08.2026 | 42,33 | 42,41 | 41,47 | 41,95 | -0,90% | 2.037.987,00 |
| 04.08.2026 | 42,14 | 42,36 | 41,40 | 42,33 | 0,00% | 3.362.002,00 |
| 03.08.2026 | 42,28 | 42,66 | 41,77 | 42,33 | 2,25% | 2.298.465,00 |
| 31.07.2026 | 41,14 | 41,57 | 40,96 | 41,40 | -0,12% | 1.340.187,00 |
| 30.07.2026 | 41,65 | 41,75 | 41,27 | 41,45 | -0,86% | 2.833.814,00 |
| 29.07.2026 | 42,17 | 42,39 | 41,79 | 41,81 | -1,11% | 1.516.695,00 |
| 28.07.2026 | 41,71 | 42,42 | 41,69 | 42,28 | 2,92% | 2.031.353,00 |
| 27.07.2026 | 41,43 | 41,66 | 41,00 | 41,08 | -0,70% | 1.651.529,00 |
| 24.07.2026 | 41,56 | 41,64 | 41,16 | 41,37 | -0,19% | 1.835.113,00 |
| 23.07.2026 | 40,52 | 41,66 | 40,51 | 41,45 | 2,17% | 2.725.564,00 |
| 22.07.2026 | 40,84 | 41,16 | 40,36 | 40,57 | 0,10% | 2.398.053,00 |
| 21.07.2026 | 39,54 | 40,72 | 39,36 | 40,53 | 0,12% | 2.071.550,00 |
| 20.07.2026 | 41,01 | 41,20 | 40,46 | 40,48 | -1,63% | 1.861.158,00 |
| 17.07.2026 | 41,78 | 41,78 | 40,87 | 41,15 | -0,87% | 2.217.679,00 |
| 16.07.2026 | 41,49 | 41,76 | 41,18 | 41,51 | 0,65% | 2.495.416,00 |
| 15.07.2026 | 41,46 | 42,20 | 41,22 | 41,24 | -0,77% | 3.267.255,00 |
| 14.07.2026 | 40,47 | 41,82 | 40,19 | 41,56 | 0,29% | 2.204.260,00 |
| 13.07.2026 | 41,14 | 41,95 | 41,14 | 41,44 | -0,17% | 2.970.462,00 |
| 10.07.2026 | 41,82 | 42,31 | 41,40 | 41,51 | -1,14% | 3.565.121,00 |
| 09.07.2026 | 38,04 | 44,03 | 38,04 | 41,99 | 10,50% | 12.745.775,00 |
| 08.07.2026 | 37,90 | 38,15 | 37,69 | 38,00 | -1,86% | 2.508.871,00 |
| 07.07.2026 | 39,61 | 39,84 | 38,72 | 38,72 | -1,10% | 3.673.658,00 |
| 06.07.2026 | 39,43 | 39,58 | 38,73 | 39,15 | -2,37% | 2.235.210,00 |
| 02.07.2026 | 40,00 | 40,18 | 39,75 | 40,10 | 2,48% | 1.625.900,00 |
| 01.07.2026 | 39,38 | 39,56 | 38,85 | 39,13 | 0,08% | 3.323.329,00 |
| 30.06.2026 | 39,44 | 39,54 | 38,63 | 39,10 | -1,73% | 2.480.701,00 |
| 29.06.2026 | 39,48 | 39,90 | 39,33 | 39,79 | 0,96% | 2.317.309,00 |
| 26.06.2026 | 38,69 | 39,44 | 38,69 | 39,41 | 1,21% | 3.629.144,00 |
| 25.06.2026 | 38,59 | 39,55 | 38,59 | 38,94 | 0,54% | 3.487.890,00 |
| 24.06.2026 | 38,33 | 39,20 | 38,27 | 38,73 | 4,11% | 2.545.639,00 |
| 23.06.2026 | 37,24 | 37,49 | 36,99 | 37,20 | 2,54% | 3.526.501,00 |
| 22.06.2026 | 36,74 | 36,94 | 36,28 | 36,28 | -1,81% | 2.624.822,00 |
| 18.06.2026 | 36,24 | 37,06 | 36,19 | 36,95 | 1,01% | 1.964.098,00 |
| 17.06.2026 | 37,34 | 37,98 | 36,44 | 36,58 | -1,72% | 2.823.883,00 |
| 16.06.2026 | 37,36 | 37,57 | 37,15 | 37,22 | 0,57% | 2.117.169,00 |
| 15.06.2026 | 37,22 | 37,30 | 36,74 | 37,01 | -0,13% | 2.511.621,00 |
| 12.06.2026 | 36,97 | 37,22 | 36,80 | 37,06 | -0,96% | 1.894.689,00 |
| 11.06.2026 | 36,91 | 37,57 | 36,70 | 37,42 | 1,08% | 2.623.341,00 |
| 10.06.2026 | 37,07 | 37,43 | 36,69 | 37,02 | -1,93% | 2.488.216,00 |
| 09.06.2026 | 36,37 | 37,79 | 36,35 | 37,75 | 4,20% | 2.159.381,00 |
| 08.06.2026 | 36,62 | 36,90 | 36,23 | 36,23 | -1,23% | 1.485.840,00 |
| 05.06.2026 | 37,67 | 37,81 | 36,54 | 36,68 | -2,34% | 1.412.867,00 |
| 04.06.2026 | 37,01 | 38,10 | 36,69 | 37,56 | 3,05% | 2.865.864,00 |
| 03.06.2026 | 35,69 | 36,51 | 35,47 | 36,45 | 2,13% | 3.248.219,00 |
| 02.06.2026 | 35,99 | 36,14 | 35,52 | 35,69 | -1,35% | 2.442.795,00 |
| 01.06.2026 | 36,15 | 36,51 | 35,46 | 36,18 | -1,12% | 1.958.253,00 |
| 29.05.2026 | 36,62 | 37,04 | 36,55 | 36,59 | -0,14% | 3.046.509,00 |
| 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 |