42,946$
0,29%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,50 | 42,96 | 42,43 | 42,96 | 0,31% | - |
27.03.2024 | 42,63 | 42,83 | 42,47 | 42,82 | 0,30% | - |
26.03.2024 | 42,12 | 42,71 | 42,09 | 42,69 | -0,22% | - |
25.03.2024 | 43,42 | 43,57 | 42,72 | 42,78 | -2,28% | - |
22.03.2024 | 43,80 | 43,80 | 43,18 | 43,78 | 0,42% | - |
21.03.2024 | 43,73 | 44,07 | 43,60 | 43,60 | -0,75% | - |
20.03.2024 | 43,92 | 44,00 | 43,54 | 43,93 | -0,25% | - |
19.03.2024 | 44,25 | 44,34 | 43,99 | 44,04 | -0,16% | - |
18.03.2024 | 44,15 | 44,34 | 44,02 | 44,11 | 0,41% | - |
15.03.2024 | 43,94 | 44,04 | 43,67 | 43,93 | -0,01% | - |
14.03.2024 | 44,46 | 44,46 | 43,68 | 43,93 | -0,75% | - |
13.03.2024 | 44,50 | 44,70 | 44,21 | 44,26 | -0,84% | - |
12.03.2024 | 45,03 | 45,05 | 44,63 | 44,63 | -0,62% | - |
11.03.2024 | 44,71 | 45,01 | 44,55 | 44,91 | 1,03% | - |
08.03.2024 | 44,59 | 44,91 | 44,43 | 44,45 | -0,14% | - |
07.03.2024 | 44,19 | 44,64 | 44,19 | 44,52 | 1,20% | - |
06.03.2024 | 44,22 | 44,57 | 43,99 | 43,99 | 0,07% | - |
05.03.2024 | 44,28 | 44,51 | 43,87 | 43,96 | 0,07% | - |
04.03.2024 | 43,62 | 44,01 | 43,49 | 43,93 | 1,35% | - |
01.03.2024 | 42,90 | 43,48 | 42,62 | 43,34 | 1,65% | - |
29.02.2024 | 43,47 | 43,47 | 42,64 | 42,64 | -1,19% | - |
28.02.2024 | 43,23 | 43,31 | 43,02 | 43,15 | -0,58% | - |
27.02.2024 | 43,39 | 43,47 | 43,22 | 43,41 | -0,09% | - |
26.02.2024 | 43,47 | 43,72 | 43,29 | 43,45 | -0,68% | - |
23.02.2024 | 43,49 | 43,89 | 43,39 | 43,75 | 0,61% | - |
22.02.2024 | 43,02 | 43,60 | 42,76 | 43,48 | 1,89% | - |
21.02.2024 | 42,43 | 42,70 | 42,24 | 42,68 | 0,18% | - |
20.02.2024 | 42,77 | 42,85 | 42,47 | 42,60 | -0,91% | - |
16.02.2024 | 42,82 | 43,34 | 42,77 | 42,99 | 0,86% | - |
15.02.2024 | 42,75 | 42,93 | 42,48 | 42,63 | -0,34% | - |
14.02.2024 | 42,30 | 42,82 | 42,30 | 42,77 | 0,06% | - |
13.02.2024 | 43,08 | 43,32 | 42,46 | 42,74 | -2,53% | - |
12.02.2024 | 44,09 | 44,15 | 43,82 | 43,85 | -1,15% | - |
09.02.2024 | 43,74 | 44,37 | 43,72 | 44,36 | 0,82% | - |
08.02.2024 | 43,74 | 44,09 | 43,48 | 44,00 | 0,03% | - |
07.02.2024 | 44,17 | 44,27 | 42,69 | 43,99 | -1,92% | - |
06.02.2024 | 42,50 | 45,43 | 42,30 | 44,85 | 6,14% | - |
05.02.2024 | 42,51 | 42,97 | 42,26 | 42,26 | -2,36% | - |
02.02.2024 | 43,56 | 43,57 | 42,83 | 43,28 | -1,49% | - |
01.02.2024 | 43,58 | 43,98 | 43,36 | 43,93 | 0,15% | - |
29.01.2024 | 43,75 | 44,02 | 43,54 | 43,86 | -0,48% | - |
26.01.2024 | 44,37 | 44,56 | 44,06 | 44,07 | 0,01% | - |
25.01.2024 | 43,92 | 44,40 | 43,76 | 44,07 | 0,48% | - |
24.01.2024 | 44,79 | 44,80 | 43,86 | 43,86 | -0,93% | - |
23.01.2024 | 44,74 | 44,79 | 44,11 | 44,27 | -1,29% | - |
22.01.2024 | 45,04 | 45,41 | 44,79 | 44,85 | -0,44% | - |
19.01.2024 | 44,69 | 45,14 | 44,57 | 45,04 | 0,80% | - |
18.01.2024 | 44,71 | 44,74 | 44,40 | 44,69 | 0,06% | - |
17.01.2024 | 44,78 | 45,01 | 44,48 | 44,66 | -1,31% | - |
16.01.2024 | 44,57 | 45,78 | 44,35 | 45,25 | 0,75% | - |
12.01.2024 | 44,94 | 45,32 | 44,76 | 44,92 | 0,32% | - |
11.01.2024 | 44,83 | 44,84 | 44,25 | 44,77 | -0,16% | - |
10.01.2024 | 44,50 | 44,89 | 44,50 | 44,85 | -0,18% | - |
09.01.2024 | 45,13 | 45,84 | 44,88 | 44,93 | -0,86% | - |
08.01.2024 | 44,56 | 45,32 | 44,49 | 45,32 | 2,78% | - |
05.01.2024 | 43,11 | 44,10 | 43,11 | 44,09 | 0,84% | - |
04.01.2024 | 42,72 | 43,75 | 42,72 | 43,72 | 1,25% | - |
03.01.2024 | 42,87 | 43,27 | 42,79 | 43,18 | -0,98% | - |
02.01.2024 | 43,08 | 43,74 | 42,95 | 43,61 | 0,16% | - |
28.12.2023 | 43,57 | 43,72 | 43,41 | 43,54 | 0,51% | - |
27.12.2023 | 43,51 | 43,62 | 43,19 | 43,32 | 0,29% | - |
22.12.2023 | 43,39 | 43,62 | 42,97 | 43,20 | 0,16% | - |
21.12.2023 | 42,54 | 43,20 | 42,49 | 43,13 | 2,49% | - |
20.12.2023 | 42,85 | 42,90 | 42,08 | 42,08 | -1,90% | - |
19.12.2023 | 42,27 | 42,94 | 42,27 | 42,90 | 1,09% | - |
18.12.2023 | 42,45 | 42,67 | 42,32 | 42,44 | 0,27% | - |
15.12.2023 | 42,97 | 43,06 | 42,15 | 42,32 | -1,91% | - |
14.12.2023 | 43,34 | 43,69 | 43,02 | 43,14 | 0,57% | - |
13.12.2023 | 41,74 | 42,90 | 41,73 | 42,90 | 2,44% | - |
12.12.2023 | 41,87 | 41,99 | 41,69 | 41,88 | -0,45% | - |
11.12.2023 | 41,73 | 42,11 | 41,73 | 42,06 | 0,78% | - |
08.12.2023 | 41,48 | 41,78 | 41,40 | 41,74 | -0,54% | - |
07.12.2023 | 41,87 | 41,97 | 41,60 | 41,96 | 1,31% | - |
06.12.2023 | 41,18 | 41,56 | 41,10 | 41,42 | 0,86% | - |
05.12.2023 | 41,42 | 41,42 | 40,98 | 41,07 | -1,10% | - |
04.12.2023 | 41,41 | 41,65 | 41,28 | 41,53 | 0,34% | - |
01.12.2023 | 40,85 | 41,39 | 40,81 | 41,39 | 0,60% | - |
30.11.2023 | 41,13 | 41,20 | 40,73 | 41,14 | -0,22% | - |
29.11.2023 | 41,08 | 41,43 | 41,08 | 41,23 | 0,38% | - |
28.11.2023 | 40,66 | 41,08 | 40,44 | 41,07 | 0,75% | - |
27.11.2023 | 41,20 | 41,20 | 40,66 | 40,77 | -0,34% | - |
24.11.2023 | 40,76 | 40,92 | 40,65 | 40,90 | 0,55% | - |
22.11.2023 | 40,91 | 40,94 | 40,57 | 40,68 | 0,72% | - |
21.11.2023 | 40,00 | 40,56 | 39,99 | 40,39 | 1,77% | - |
20.11.2023 | 39,62 | 39,74 | 39,37 | 39,69 | 1,02% | - |
17.11.2023 | 39,59 | 39,63 | 39,12 | 39,29 | -0,21% | - |
16.11.2023 | 39,51 | 39,61 | 39,33 | 39,37 | -0,23% | - |
15.11.2023 | 39,53 | 39,75 | 39,43 | 39,46 | 0,04% | - |
14.11.2023 | 39,35 | 39,65 | 39,33 | 39,44 | 2,77% | - |
13.11.2023 | 38,16 | 38,50 | 37,92 | 38,38 | 0,91% | - |
10.11.2023 | 37,76 | 38,08 | 37,52 | 38,03 | -0,09% | - |
09.11.2023 | 38,95 | 38,95 | 38,03 | 38,07 | -1,84% | - |
08.11.2023 | 39,00 | 39,26 | 38,76 | 38,78 | -1,06% | - |
07.11.2023 | 38,75 | 39,22 | 38,75 | 39,19 | 0,74% | - |
06.11.2023 | 39,23 | 39,36 | 38,69 | 38,91 | -1,17% | - |
03.11.2023 | 38,98 | 39,41 | 38,95 | 39,37 | 3,06% | - |
02.11.2023 | 38,18 | 38,25 | 37,81 | 38,20 | 0,89% | - |
01.11.2023 | 37,50 | 38,05 | 37,15 | 37,86 | 1,00% | - |
31.10.2023 | 36,50 | 37,72 | 36,24 | 37,49 | 5,62% | - |
30.10.2023 | 36,23 | 36,23 | 34,76 | 35,49 | -1,73% | - |