Börse:
54,122$
0,56%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
54,076$
Ask:
54,167$
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2021 | 54,57 | 54,66 | 54,05 | 54,12 | 0,56% | - |
| 20.01.2021 | 54,10 | 54,50 | 53,77 | 53,82 | -0,52% | - |
| 19.01.2021 | 54,16 | 54,62 | 53,91 | 54,10 | 2,06% | - |
| 15.01.2021 | 53,31 | 53,63 | 52,98 | 53,01 | -0,14% | - |
| 14.01.2021 | 53,31 | 53,64 | 52,90 | 53,09 | -0,24% | - |
| 13.01.2021 | 53,11 | 53,51 | 52,92 | 53,22 | 0,54% | - |
| 12.01.2021 | 52,54 | 53,19 | 52,48 | 52,93 | 1,04% | - |
| 11.01.2021 | 52,08 | 52,49 | 51,94 | 52,39 | -0,00% | - |
| 08.01.2021 | 52,44 | 52,69 | 51,91 | 52,39 | -0,47% | - |
| 07.01.2021 | 51,93 | 52,70 | 51,93 | 52,63 | 1,08% | - |
| 06.01.2021 | 51,35 | 52,29 | 51,27 | 52,07 | -1,52% | - |
| 05.01.2021 | 52,67 | 53,06 | 52,28 | 52,88 | -0,64% | - |
| 04.01.2021 | 53,09 | 53,63 | 52,72 | 53,22 | 1,28% | - |
| 29.12.2020 | 52,11 | 52,63 | 51,50 | 52,54 | 0,58% | - |
| 28.12.2020 | 52,34 | 52,69 | 52,08 | 52,24 | 0,71% | - |
| 23.12.2020 | 52,45 | 52,49 | 51,86 | 51,87 | -0,53% | - |
| 22.12.2020 | 52,76 | 53,00 | 52,12 | 52,15 | -1,85% | - |
| 21.12.2020 | 52,21 | 53,14 | 51,91 | 53,14 | 0,78% | - |
| 18.12.2020 | 52,79 | 52,89 | 52,38 | 52,73 | 2,56% | - |
| 17.12.2020 | 51,35 | 51,58 | 51,26 | 51,41 | 0,65% | - |
| 16.12.2020 | 51,13 | 51,57 | 50,99 | 51,08 | -0,87% | - |
| 15.12.2020 | 51,68 | 51,75 | 50,90 | 51,52 | -0,74% | - |
| 14.12.2020 | 52,04 | 52,77 | 51,47 | 51,91 | 0,06% | - |
| 11.12.2020 | 52,25 | 52,58 | 51,73 | 51,88 | -1,58% | - |
| 10.12.2020 | 50,81 | 52,74 | 50,66 | 52,71 | 6,60% | - |
| 09.12.2020 | 50,40 | 50,40 | 49,04 | 49,45 | -2,14% | - |
| 08.12.2020 | 50,48 | 51,24 | 50,10 | 50,53 | 3,29% | - |
| 07.12.2020 | 48,36 | 48,92 | 48,36 | 48,92 | 1,86% | - |
| 04.12.2020 | 47,84 | 48,19 | 47,68 | 48,03 | 0,70% | - |
| 03.12.2020 | 47,77 | 47,97 | 47,69 | 47,69 | -0,05% | - |
| 02.12.2020 | 47,84 | 48,13 | 47,65 | 47,72 | -1,56% | - |
| 01.12.2020 | 47,70 | 48,55 | 47,52 | 48,48 | 0,35% | - |
| 30.11.2020 | 49,24 | 49,37 | 47,95 | 48,31 | -0,27% | - |
| 27.11.2020 | 48,57 | 48,64 | 48,31 | 48,44 | 2,79% | - |
| 25.11.2020 | 47,06 | 47,36 | 46,99 | 47,12 | 1,20% | - |
| 24.11.2020 | 46,62 | 46,78 | 46,11 | 46,56 | -0,58% | 1.144.101,00 |
| 23.11.2020 | 47,71 | 47,89 | 46,56 | 46,83 | -0,80% | 1.224.694,00 |
| 20.11.2020 | 47,59 | 47,71 | 46,93 | 47,21 | -0,13% | 1.156.566,00 |
| 19.11.2020 | 46,98 | 47,37 | 46,79 | 47,27 | 1,55% | 1.165.600,00 |
| 18.11.2020 | 46,89 | 46,95 | 46,51 | 46,55 | 0,47% | 550.868,00 |
| 17.11.2020 | 46,41 | 46,54 | 46,06 | 46,33 | 0,15% | 462.436,00 |
| 16.11.2020 | 46,10 | 47,21 | 46,09 | 46,26 | -3,12% | 893.716,00 |
| 13.11.2020 | 47,49 | 48,04 | 47,19 | 47,75 | 1,64% | 947.954,00 |
| 12.11.2020 | 46,94 | 47,74 | 46,72 | 46,98 | 1,01% | 1.539.305,00 |
| 11.11.2020 | 46,03 | 47,57 | 45,77 | 46,51 | 0,91% | 1.618.723,00 |
| 10.11.2020 | 45,83 | 46,24 | 45,33 | 46,09 | -2,97% | 1.445.539,00 |
| 09.11.2020 | 46,62 | 47,61 | 46,07 | 47,50 | -7,78% | 2.036.736,00 |
| 06.11.2020 | 51,39 | 51,77 | 51,34 | 51,51 | 0,53% | 578.494,00 |
| 05.11.2020 | 51,63 | 51,70 | 50,92 | 51,24 | 0,79% | 428.539,00 |
| 04.11.2020 | 50,44 | 50,95 | 50,39 | 50,84 | 3,21% | 560.026,00 |
| 03.11.2020 | 49,25 | 49,76 | 49,08 | 49,26 | 1,23% | 463.016,00 |
| 02.11.2020 | 48,00 | 48,84 | 47,98 | 48,66 | 2,57% | 753.276,00 |
| 30.10.2020 | 47,48 | 47,70 | 47,12 | 47,44 | -0,34% | 583.575,00 |
| 29.10.2020 | 48,30 | 48,35 | 47,46 | 47,60 | -2,24% | 670.517,00 |
| 28.10.2020 | 49,80 | 49,90 | 48,64 | 48,69 | -2,62% | 912.657,00 |
| 27.10.2020 | 49,95 | 51,70 | 49,00 | 50,00 | 1,50% | 1.293.446,00 |
| 26.10.2020 | 48,97 | 49,28 | 48,54 | 49,26 | -1,10% | 892.355,00 |
| 23.10.2020 | 50,00 | 50,07 | 49,42 | 49,81 | -1,33% | 702.505,00 |
| 22.10.2020 | 50,32 | 50,62 | 50,17 | 50,48 | -0,20% | 895.426,00 |
| 21.10.2020 | 51,72 | 51,81 | 50,58 | 50,58 | -2,88% | 714.790,00 |
| 20.10.2020 | 52,91 | 52,93 | 51,88 | 52,08 | -0,40% | 822.424,00 |
| 19.10.2020 | 52,97 | 53,15 | 52,21 | 52,29 | -0,06% | 776.768,00 |
| 16.10.2020 | 53,10 | 53,29 | 52,14 | 52,32 | -0,42% | 1.036.447,00 |
| 15.10.2020 | 52,16 | 52,73 | 51,97 | 52,54 | 0,32% | 661.726,00 |
| 14.10.2020 | 52,80 | 52,93 | 51,94 | 52,37 | -0,11% | 1.300.499,00 |
| 13.10.2020 | 53,24 | 53,43 | 51,70 | 52,43 | -3,73% | 2.883.658,00 |
| 12.10.2020 | 54,93 | 55,27 | 54,28 | 54,46 | -0,51% | 750.555,00 |
| 09.10.2020 | 54,25 | 54,85 | 54,25 | 54,74 | 1,24% | 566.316,00 |
| 08.10.2020 | 53,99 | 54,52 | 53,95 | 54,07 | -0,57% | 765.597,00 |
| 07.10.2020 | 53,99 | 54,75 | 53,88 | 54,38 | 0,22% | 1.096.743,00 |
| 06.10.2020 | 54,52 | 54,61 | 53,73 | 54,26 | 1,99% | 1.728.052,00 |
| 05.10.2020 | 52,67 | 53,37 | 52,61 | 53,20 | 1,68% | 949.955,00 |
| 02.10.2020 | 51,63 | 52,49 | 51,60 | 52,32 | -0,72% | 408.980,00 |
| 01.10.2020 | 52,53 | 53,24 | 52,21 | 52,70 | 0,84% | 1.001.657,00 |
| 30.09.2020 | 51,61 | 52,33 | 51,42 | 52,26 | 0,04% | 1.022.769,00 |
| 29.09.2020 | 51,48 | 52,44 | 51,48 | 52,24 | 1,42% | 513.956,00 |
| 28.09.2020 | 52,45 | 52,51 | 51,44 | 51,51 | -0,79% | 598.065,00 |
| 25.09.2020 | 51,05 | 52,01 | 51,05 | 51,92 | 1,47% | 1.254.521,00 |
| 24.09.2020 | 50,56 | 51,22 | 50,49 | 51,17 | 0,87% | 648.567,00 |
| 23.09.2020 | 50,39 | 50,97 | 50,26 | 50,73 | 0,75% | 1.015.700,00 |
| 22.09.2020 | 50,23 | 50,51 | 49,98 | 50,35 | 0,46% | 479.134,00 |
| 21.09.2020 | 49,72 | 50,14 | 49,23 | 50,12 | -0,93% | 590.595,00 |
| 18.09.2020 | 50,46 | 50,65 | 49,85 | 50,59 | 1,34% | 1.106.889,00 |
| 17.09.2020 | 49,85 | 50,34 | 49,75 | 49,92 | -0,36% | 561.640,00 |
| 16.09.2020 | 50,46 | 50,59 | 49,97 | 50,10 | -0,08% | 427.445,00 |
| 15.09.2020 | 50,40 | 50,47 | 49,99 | 50,14 | 0,30% | 455.643,00 |
| 14.09.2020 | 50,10 | 50,29 | 49,77 | 49,99 | 0,89% | 525.095,00 |
| 11.09.2020 | 49,55 | 50,19 | 49,38 | 49,55 | 0,53% | 963.671,00 |
| 10.09.2020 | 49,91 | 50,01 | 49,27 | 49,29 | -0,08% | 535.617,00 |
| 09.09.2020 | 49,51 | 49,77 | 49,13 | 49,33 | 2,24% | 864.311,00 |
| 08.09.2020 | 47,85 | 48,67 | 47,62 | 48,25 | 1,32% | 1.369.575,00 |
| 04.09.2020 | 47,56 | 47,87 | 46,39 | 47,62 | 1,36% | 980.526,00 |
| 03.09.2020 | 49,30 | 49,34 | 46,40 | 46,98 | -7,21% | 2.257.679,00 |
| 02.09.2020 | 50,35 | 50,70 | 50,11 | 50,63 | -0,20% | 722.332,00 |
| 01.09.2020 | 51,03 | 51,06 | 50,62 | 50,73 | -0,45% | 1.093.096,00 |
| 31.08.2020 | 50,81 | 51,19 | 50,67 | 50,96 | 0,61% | 909.884,00 |
| 28.08.2020 | 49,96 | 51,13 | 49,74 | 50,65 | 0,70% | 1.237.072,00 |
| 27.08.2020 | 50,85 | 50,88 | 49,32 | 50,30 | -3,36% | 2.617.218,00 |
| 26.08.2020 | 52,12 | 52,38 | 51,88 | 52,05 | 0,52% | 1.237.078,00 |
| 25.08.2020 | 51,15 | 52,01 | 51,05 | 51,78 | 0,31% | 1.073.210,00 |