43,870$
-0,52%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,76 | 42,90 | 42,55 | 42,78 | 1,06% | 679.932,00 |
| 21.11.2024 | 42,22 | 42,48 | 42,04 | 42,33 | 0,57% | 960.301,00 |
| 20.11.2024 | 40,63 | 42,42 | 40,48 | 42,09 | 3,16% | 1.863.671,00 |
| 19.11.2024 | 40,55 | 41,01 | 40,35 | 40,80 | -0,46% | 736.441,00 |
| 18.11.2024 | 40,79 | 41,20 | 40,73 | 40,99 | -0,68% | 1.090.528,00 |
| 15.11.2024 | 41,97 | 41,97 | 40,97 | 41,27 | -1,95% | 1.234.315,00 |
| 14.11.2024 | 42,85 | 42,86 | 42,03 | 42,09 | -1,27% | 545.645,00 |
| 13.11.2024 | 42,78 | 42,85 | 42,41 | 42,63 | -1,39% | 803.279,00 |
| 12.11.2024 | 43,88 | 43,99 | 43,23 | 43,23 | -1,86% | 933.446,00 |
| 11.11.2024 | 43,79 | 44,09 | 43,54 | 44,05 | 0,66% | 977.204,00 |
| 08.11.2024 | 44,22 | 44,27 | 43,63 | 43,76 | -0,88% | 807.301,00 |
| 07.11.2024 | 45,19 | 45,35 | 43,83 | 44,15 | 0,64% | 1.450.824,00 |
| 06.11.2024 | 43,02 | 44,06 | 42,71 | 43,87 | -0,18% | 1.601.484,00 |
| 05.11.2024 | 43,69 | 44,07 | 43,45 | 43,95 | 0,69% | 869.581,00 |
| 04.11.2024 | 43,56 | 43,86 | 43,45 | 43,65 | 1,32% | 1.257.466,00 |
| 01.11.2024 | 42,88 | 43,22 | 42,73 | 43,08 | 2,33% | 873.496,00 |
| 31.10.2024 | 42,06 | 42,39 | 41,89 | 42,10 | -0,33% | 925.569,00 |
| 30.10.2024 | 42,02 | 42,47 | 41,92 | 42,24 | 0,98% | 928.685,00 |
| 29.10.2024 | 41,66 | 42,04 | 41,58 | 41,83 | 0,07% | 476.024,00 |
| 28.10.2024 | 42,08 | 42,17 | 41,74 | 41,80 | 0,60% | 615.925,00 |
| 25.10.2024 | 41,70 | 42,00 | 41,51 | 41,55 | -0,12% | 492.400,00 |
| 24.10.2024 | 42,23 | 42,29 | 41,58 | 41,60 | -1,23% | 567.391,00 |
| 23.10.2024 | 42,21 | 42,26 | 41,93 | 42,12 | -0,21% | 489.589,00 |
| 22.10.2024 | 42,07 | 42,40 | 41,79 | 42,21 | 0,21% | 759.736,00 |
| 21.10.2024 | 42,64 | 42,65 | 41,87 | 42,12 | -2,05% | 588.995,00 |
| 18.10.2024 | 42,81 | 43,00 | 42,63 | 43,00 | 0,73% | 1.022.230,00 |
| 17.10.2024 | 42,40 | 42,93 | 42,27 | 42,69 | -1,20% | 1.660.067,00 |
| 16.10.2024 | 43,84 | 43,88 | 43,13 | 43,21 | -1,53% | 1.540.926,00 |
| 15.10.2024 | 44,09 | 44,61 | 43,78 | 43,88 | -0,48% | 646.994,00 |
| 14.10.2024 | 43,91 | 44,23 | 43,69 | 44,09 | 0,39% | 1.370.715,00 |
| 11.10.2024 | 43,78 | 44,08 | 43,75 | 43,92 | 1,48% | 1.141.060,00 |
| 10.10.2024 | 44,18 | 44,26 | 43,08 | 43,28 | -2,63% | 822.481,00 |
| 09.10.2024 | 43,74 | 44,45 | 43,63 | 44,45 | 2,04% | 1.528.768,00 |
| 08.10.2024 | 43,48 | 43,77 | 43,44 | 43,56 | 0,55% | 546.858,00 |
| 07.10.2024 | 43,45 | 43,48 | 43,19 | 43,32 | -0,57% | 483.015,00 |
| 04.10.2024 | 43,15 | 43,57 | 43,09 | 43,57 | 0,07% | 871.753,00 |
| 03.10.2024 | 44,11 | 44,14 | 43,41 | 43,54 | -1,83% | 1.724.399,00 |
| 02.10.2024 | 44,51 | 44,54 | 44,04 | 44,35 | -1,25% | 1.394.213,00 |
| 01.10.2024 | 45,47 | 45,51 | 44,77 | 44,91 | -1,45% | 974.649,00 |
| 30.09.2024 | 45,39 | 45,62 | 45,08 | 45,57 | 0,73% | 2.088.768,00 |
| 27.09.2024 | 45,70 | 46,08 | 45,22 | 45,24 | 0,49% | 1.970.639,00 |
| 26.09.2024 | 44,57 | 45,05 | 44,49 | 45,02 | 2,06% | 836.736,00 |
| 25.09.2024 | 44,93 | 44,95 | 44,10 | 44,11 | -1,67% | 1.088.278,00 |
| 24.09.2024 | 44,66 | 45,11 | 44,57 | 44,86 | 0,90% | 1.123.378,00 |
| 23.09.2024 | 44,87 | 44,88 | 44,38 | 44,46 | -0,98% | 916.843,00 |
| 20.09.2024 | 45,40 | 45,41 | 44,70 | 44,90 | -1,51% | 1.930.406,00 |
| 19.09.2024 | 46,05 | 46,06 | 45,53 | 45,59 | -0,20% | 1.029.619,00 |
| 18.09.2024 | 45,88 | 46,14 | 45,59 | 45,68 | 0,04% | 1.935.177,00 |
| 17.09.2024 | 46,38 | 46,42 | 45,48 | 45,66 | -1,95% | 1.703.191,00 |
| 16.09.2024 | 46,20 | 46,60 | 46,00 | 46,57 | 0,45% | 703.543,00 |
| 13.09.2024 | 45,86 | 46,38 | 45,83 | 46,36 | 1,73% | 946.981,00 |
| 12.09.2024 | 45,74 | 45,81 | 45,25 | 45,57 | -0,59% | 1.558.545,00 |
| 11.09.2024 | 45,77 | 46,04 | 45,50 | 45,84 | -0,13% | 916.407,00 |
| 10.09.2024 | 45,50 | 45,91 | 45,32 | 45,90 | 0,02% | 1.142.053,00 |
| 09.09.2024 | 44,51 | 46,00 | 44,51 | 45,89 | 3,17% | 1.684.063,00 |
| 06.09.2024 | 44,76 | 44,91 | 44,05 | 44,48 | 0,00% | 1.449.286,00 |
| 05.09.2024 | 44,55 | 44,94 | 44,30 | 44,48 | 0,72% | 1.468.438,00 |
| 04.09.2024 | 44,26 | 44,55 | 44,07 | 44,16 | -0,27% | 1.489.202,00 |
| 03.09.2024 | 44,70 | 45,04 | 44,05 | 44,28 | -3,13% | 4.636.012,00 |
| 30.08.2024 | 46,10 | 46,25 | 45,49 | 45,71 | 0,07% | 1.668.925,00 |
| 29.08.2024 | 45,76 | 46,22 | 45,66 | 45,68 | -0,28% | 1.822.818,00 |
| 28.08.2024 | 45,95 | 46,36 | 45,70 | 45,81 | -0,46% | 931.020,00 |
| 27.08.2024 | 45,74 | 46,13 | 45,52 | 46,02 | 1,81% | 1.377.426,00 |
| 26.08.2024 | 45,97 | 46,23 | 45,06 | 45,20 | -2,31% | 1.365.901,00 |
| 23.08.2024 | 47,12 | 47,24 | 46,04 | 46,27 | -0,96% | 2.323.783,00 |
| 22.08.2024 | 47,40 | 47,44 | 46,71 | 46,72 | -0,72% | 1.259.396,00 |
| 21.08.2024 | 46,89 | 47,17 | 46,82 | 47,06 | 0,19% | 781.853,00 |
| 20.08.2024 | 46,95 | 47,16 | 46,79 | 46,97 | 0,04% | 682.908,00 |
| 19.08.2024 | 46,54 | 47,10 | 46,54 | 46,95 | 0,58% | 821.279,00 |
| 16.08.2024 | 46,42 | 46,71 | 46,35 | 46,68 | 0,54% | 592.671,00 |
| 15.08.2024 | 45,95 | 46,58 | 45,95 | 46,43 | 0,83% | 530.605,00 |
| 14.08.2024 | 46,14 | 46,31 | 45,72 | 46,05 | 0,26% | 653.296,00 |
| 13.08.2024 | 45,52 | 46,07 | 45,51 | 45,93 | 1,50% | 1.022.825,00 |
| 12.08.2024 | 45,36 | 45,44 | 44,95 | 45,25 | -0,37% | 952.397,00 |
| 09.08.2024 | 45,42 | 45,67 | 45,27 | 45,42 | -0,20% | 847.455,00 |
| 08.08.2024 | 44,63 | 45,54 | 44,48 | 45,51 | 2,38% | 1.213.860,00 |
| 07.08.2024 | 45,24 | 45,37 | 44,29 | 44,45 | -0,60% | 1.028.906,00 |
| 06.08.2024 | 44,48 | 45,47 | 44,28 | 44,72 | -0,38% | 989.928,00 |
| 05.08.2024 | 45,26 | 45,43 | 44,72 | 44,89 | -3,02% | 920.664,00 |
| 02.08.2024 | 46,51 | 46,55 | 45,75 | 46,29 | 1,07% | 1.285.612,00 |
| 01.08.2024 | 44,74 | 46,13 | 44,39 | 45,80 | 2,94% | 1.964.723,00 |
| 31.07.2024 | 44,54 | 45,16 | 44,44 | 44,49 | -0,49% | 1.183.808,00 |
| 30.07.2024 | 44,49 | 44,87 | 43,93 | 44,71 | 0,99% | 1.316.922,00 |
| 29.07.2024 | 44,08 | 44,62 | 43,88 | 44,27 | 0,75% | 1.818.546,00 |
| 26.07.2024 | 42,92 | 44,14 | 42,87 | 43,94 | 4,02% | 1.493.282,00 |
| 25.07.2024 | 42,24 | 43,00 | 42,15 | 42,24 | 0,55% | 1.444.930,00 |
| 24.07.2024 | 41,45 | 42,30 | 41,44 | 42,01 | 1,35% | 997.629,00 |
| 23.07.2024 | 42,10 | 42,14 | 41,36 | 41,45 | -2,10% | 1.014.834,00 |
| 22.07.2024 | 41,97 | 42,40 | 41,67 | 42,34 | 1,90% | 1.277.802,00 |
| 19.07.2024 | 41,45 | 41,72 | 40,91 | 41,55 | -0,55% | 1.092.398,00 |
| 18.07.2024 | 42,45 | 42,55 | 41,55 | 41,78 | -1,65% | 1.044.316,00 |
| 17.07.2024 | 42,29 | 42,79 | 42,19 | 42,48 | -0,21% | 1.380.767,00 |
| 16.07.2024 | 41,52 | 42,70 | 41,52 | 42,57 | 1,84% | 1.009.011,00 |
| 15.07.2024 | 41,86 | 41,93 | 41,54 | 41,80 | -0,90% | 1.914.445,00 |
| 12.07.2024 | 41,52 | 42,21 | 41,49 | 42,18 | 2,60% | 890.332,00 |
| 11.07.2024 | 41,26 | 41,70 | 40,99 | 41,11 | 0,19% | 1.014.200,00 |
| 10.07.2024 | 40,60 | 41,15 | 40,53 | 41,03 | 2,42% | 846.957,00 |
| 09.07.2024 | 40,44 | 40,44 | 39,73 | 40,06 | -0,45% | 812.210,00 |
| 08.07.2024 | 41,01 | 41,17 | 40,06 | 40,24 | -2,09% | 1.059.419,00 |
| 05.07.2024 | 40,98 | 41,23 | 40,77 | 41,10 | 1,28% | 804.010,00 |