Börse:
52,405$
-0,48%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
52,404$
Ask:
52,407$
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 52,32 | 52,66 | 52,27 | 52,66 | 0,05% | - |
| 15.04.2021 | 51,39 | 52,64 | 51,39 | 52,63 | 2,38% | - |
| 14.04.2021 | 52,23 | 52,23 | 51,29 | 51,41 | -1,17% | - |
| 13.04.2021 | 51,96 | 52,14 | 51,70 | 52,01 | 0,95% | - |
| 12.04.2021 | 51,18 | 51,59 | 51,04 | 51,52 | 0,42% | - |
| 09.04.2021 | 51,43 | 51,45 | 51,17 | 51,31 | -0,56% | - |
| 08.04.2021 | 51,42 | 51,69 | 51,28 | 51,60 | 1,79% | - |
| 07.04.2021 | 50,57 | 50,70 | 50,33 | 50,69 | 1,44% | - |
| 06.04.2021 | 49,76 | 50,23 | 49,55 | 49,97 | 1,51% | - |
| 01.04.2021 | 48,87 | 49,74 | 48,87 | 49,22 | 1,09% | - |
| 31.03.2021 | 47,98 | 48,85 | 47,98 | 48,69 | 1,65% | - |
| 30.03.2021 | 47,81 | 48,12 | 47,52 | 47,90 | -0,77% | - |
| 29.03.2021 | 48,60 | 48,69 | 48,21 | 48,28 | -1,95% | - |
| 26.03.2021 | 48,75 | 49,24 | 48,54 | 49,24 | 0,39% | - |
| 25.03.2021 | 48,51 | 49,33 | 48,27 | 49,05 | 0,48% | - |
| 24.03.2021 | 49,46 | 49,49 | 48,63 | 48,82 | -2,58% | - |
| 23.03.2021 | 50,28 | 50,36 | 50,03 | 50,11 | 0,14% | - |
| 22.03.2021 | 49,65 | 50,19 | 49,61 | 50,04 | 0,83% | - |
| 19.03.2021 | 49,04 | 49,85 | 48,65 | 49,63 | 3,00% | - |
| 18.03.2021 | 48,33 | 48,47 | 48,11 | 48,18 | -0,79% | - |
| 17.03.2021 | 48,18 | 48,93 | 47,77 | 48,56 | 0,15% | - |
| 16.03.2021 | 49,10 | 49,27 | 47,93 | 48,49 | -1,18% | 572.032,00 |
| 15.03.2021 | 47,80 | 49,10 | 47,79 | 49,07 | 1,62% | 1.001.809,00 |
| 12.03.2021 | 47,39 | 48,51 | 47,22 | 48,29 | -0,66% | 828.225,00 |
| 11.03.2021 | 47,25 | 48,63 | 47,25 | 48,61 | 3,46% | - |
| 10.03.2021 | 48,21 | 48,39 | 45,90 | 46,99 | -1,30% | - |
| 09.03.2021 | 47,12 | 48,03 | 46,94 | 47,61 | 2,47% | - |
| 08.03.2021 | 46,72 | 47,31 | 46,44 | 46,46 | -2,10% | - |
| 05.03.2021 | 47,13 | 47,70 | 46,49 | 47,46 | -0,50% | - |
| 04.03.2021 | 47,62 | 48,31 | 47,24 | 47,70 | -2,67% | - |
| 03.03.2021 | 49,51 | 49,51 | 48,95 | 49,00 | -3,06% | - |
| 02.03.2021 | 50,69 | 50,76 | 50,45 | 50,55 | 0,81% | - |
| 01.03.2021 | 50,15 | 50,43 | 49,78 | 50,15 | -1,14% | - |
| 26.02.2021 | 49,77 | 50,76 | 49,19 | 50,73 | 0,77% | - |
| 25.02.2021 | 51,22 | 51,26 | 50,08 | 50,34 | -2,10% | 813.179,00 |
| 24.02.2021 | 51,98 | 52,05 | 51,30 | 51,42 | -3,78% | 952.578,00 |
| 23.02.2021 | 52,39 | 53,51 | 52,22 | 53,44 | -2,46% | 1.792.709,00 |
| 22.02.2021 | 55,06 | 55,07 | 54,64 | 54,79 | -1,01% | 1.293.190,00 |
| 19.02.2021 | 55,83 | 55,97 | 54,87 | 55,35 | -0,57% | 1.166.384,00 |
| 18.02.2021 | 54,75 | 55,69 | 54,66 | 55,67 | 0,94% | 870.897,00 |
| 17.02.2021 | 54,82 | 55,20 | 54,42 | 55,15 | -0,11% | 841.374,00 |
| 16.02.2021 | 55,59 | 55,78 | 55,03 | 55,21 | -1,45% | 1.034.796,00 |
| 12.02.2021 | 54,52 | 56,21 | 54,49 | 56,02 | 2,06% | 1.038.111,00 |
| 11.02.2021 | 54,76 | 54,99 | 54,35 | 54,89 | -0,20% | 1.092.636,00 |
| 10.02.2021 | 54,83 | 55,25 | 54,21 | 55,00 | 1,74% | 1.242.909,00 |
| 09.02.2021 | 54,59 | 54,99 | 53,60 | 54,06 | -3,08% | 2.234.740,00 |
| 08.02.2021 | 54,24 | 59,00 | 53,91 | 55,78 | 3,29% | 3.249.675,00 |
| 05.02.2021 | 54,56 | 54,66 | 53,74 | 54,00 | -1,54% | - |
| 04.02.2021 | 54,69 | 54,85 | 54,36 | 54,85 | 0,40% | - |
| 03.02.2021 | 55,47 | 55,50 | 54,50 | 54,63 | -1,10% | 658.006,00 |
| 02.02.2021 | 55,48 | 56,00 | 55,01 | 55,24 | -0,32% | 1.100.639,00 |
| 01.02.2021 | 53,67 | 56,10 | 53,58 | 55,42 | 2,54% | 1.514.251,00 |
| 29.01.2021 | 53,22 | 54,50 | 53,22 | 54,04 | 1,97% | - |
| 28.01.2021 | 52,73 | 53,20 | 52,46 | 53,00 | 1,73% | 775.900,00 |
| 27.01.2021 | 51,45 | 52,22 | 50,64 | 52,10 | -0,53% | 971.330,00 |
| 26.01.2021 | 53,57 | 53,57 | 52,24 | 52,38 | -2,73% | 809.244,00 |
| 25.01.2021 | 54,03 | 54,26 | 53,54 | 53,85 | -0,88% | 523.486,00 |
| 22.01.2021 | 54,06 | 54,69 | 53,86 | 54,33 | 1,12% | 536.634,00 |
| 21.01.2021 | 54,69 | 54,69 | 53,71 | 53,73 | -0,20% | 489.767,00 |
| 20.01.2021 | 54,08 | 54,51 | 53,75 | 53,84 | -0,59% | 579.894,00 |
| 19.01.2021 | 54,12 | 54,64 | 53,93 | 54,16 | 1,80% | 958.459,00 |
| 15.01.2021 | 53,32 | 53,69 | 53,06 | 53,20 | 0,02% | 558.329,00 |
| 14.01.2021 | 53,42 | 53,67 | 52,94 | 53,19 | -0,26% | 471.422,00 |
| 13.01.2021 | 53,14 | 53,57 | 52,91 | 53,33 | 0,70% | 449.421,00 |
| 12.01.2021 | 52,59 | 53,17 | 52,45 | 52,96 | 0,76% | 521.243,00 |
| 11.01.2021 | 52,15 | 52,57 | 51,95 | 52,56 | 0,61% | 725.308,00 |
| 08.01.2021 | 52,42 | 52,74 | 52,09 | 52,24 | -0,99% | 1.150.045,00 |
| 07.01.2021 | 51,92 | 52,79 | 51,92 | 52,76 | 0,48% | 989.576,00 |
| 06.01.2021 | 51,38 | 52,55 | 51,19 | 52,51 | -0,74% | 1.080.330,00 |
| 05.01.2021 | 52,60 | 53,06 | 52,23 | 52,90 | -0,77% | 494.242,00 |
| 04.01.2021 | 53,07 | 53,66 | 52,82 | 53,31 | 0,87% | 630.058,00 |
| 31.12.2020 | 53,00 | 53,01 | 52,54 | 52,85 | -0,02% | 379.053,00 |
| 30.12.2020 | 52,83 | 53,27 | 52,68 | 52,86 | 0,38% | 596.670,00 |
| 29.12.2020 | 52,02 | 52,81 | 51,47 | 52,66 | 0,32% | 967.617,00 |
| 28.12.2020 | 52,36 | 52,78 | 52,26 | 52,49 | 0,54% | 648.829,00 |
| 24.12.2020 | 52,15 | 52,45 | 51,81 | 52,21 | 0,69% | 208.452,00 |
| 23.12.2020 | 52,45 | 52,49 | 51,77 | 51,85 | -0,73% | 389.808,00 |
| 22.12.2020 | 52,85 | 53,04 | 52,12 | 52,23 | -1,82% | 330.207,00 |
| 21.12.2020 | 52,27 | 53,26 | 51,88 | 53,20 | 0,43% | 773.023,00 |
| 18.12.2020 | 52,81 | 52,99 | 52,48 | 52,97 | 3,09% | 818.086,00 |
| 17.12.2020 | 51,41 | 51,58 | 51,23 | 51,38 | 0,33% | 411.160,00 |
| 16.12.2020 | 51,09 | 51,59 | 51,04 | 51,21 | -0,74% | 550.939,00 |
| 15.12.2020 | 51,64 | 51,94 | 50,78 | 51,59 | -0,71% | 774.682,00 |
| 14.12.2020 | 52,06 | 52,80 | 51,50 | 51,96 | 0,08% | 607.661,00 |
| 11.12.2020 | 52,33 | 52,65 | 51,56 | 51,92 | -1,98% | 3.463.054,00 |
| 10.12.2020 | 50,78 | 53,01 | 50,63 | 52,97 | 7,05% | 3.920.058,00 |
| 09.12.2020 | 50,36 | 50,40 | 49,06 | 49,48 | -1,73% | 572.460,00 |
| 08.12.2020 | 50,48 | 51,24 | 50,07 | 50,35 | 2,86% | 1.283.608,00 |
| 07.12.2020 | 48,40 | 48,98 | 48,40 | 48,95 | 1,39% | 620.746,00 |
| 04.12.2020 | 47,74 | 48,37 | 47,73 | 48,28 | 0,92% | 331.348,00 |
| 03.12.2020 | 47,79 | 47,95 | 47,50 | 47,84 | 0,21% | 270.138,00 |
| 02.12.2020 | 47,85 | 48,07 | 47,56 | 47,74 | -1,49% | 454.190,00 |
| 01.12.2020 | 47,61 | 48,56 | 47,42 | 48,46 | 0,41% | 641.944,00 |
| 30.11.2020 | 49,26 | 49,39 | 47,85 | 48,26 | -0,35% | 666.118,00 |
| 27.11.2020 | 48,57 | 48,64 | 48,31 | 48,43 | 2,78% | - |
| 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 |