43,870$
-0,52%
Echtzeit-Aktienkurs Qiagen N.V.
Bid:
Ask:
Aktienkurse zur Qiagen N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 41,28 | 41,94 | 41,19 | 41,89 | 1,63% | 971.222,00 |
| 22.04.2024 | 40,98 | 41,35 | 40,80 | 41,22 | 3,05% | 1.253.769,00 |
| 19.04.2024 | 39,64 | 40,14 | 39,64 | 40,00 | 1,34% | 1.107.980,00 |
| 18.04.2024 | 39,31 | 39,56 | 39,03 | 39,47 | 0,61% | 951.915,00 |
| 17.04.2024 | 39,54 | 39,60 | 39,18 | 39,23 | -0,23% | 795.969,00 |
| 16.04.2024 | 39,47 | 39,51 | 39,14 | 39,32 | -0,88% | 737.281,00 |
| 15.04.2024 | 40,44 | 40,48 | 39,56 | 39,67 | -1,27% | 551.514,00 |
| 12.04.2024 | 40,78 | 40,93 | 40,14 | 40,18 | -2,40% | 641.940,00 |
| 11.04.2024 | 41,63 | 41,67 | 40,89 | 41,17 | -0,02% | 528.769,00 |
| 10.04.2024 | 41,31 | 41,54 | 41,02 | 41,18 | -1,88% | 909.211,00 |
| 09.04.2024 | 41,33 | 41,98 | 41,33 | 41,97 | 1,13% | 863.744,00 |
| 08.04.2024 | 41,27 | 41,55 | 41,22 | 41,50 | 0,80% | 1.147.778,00 |
| 05.04.2024 | 40,93 | 41,24 | 40,84 | 41,17 | 0,15% | 1.632.481,00 |
| 04.04.2024 | 41,47 | 41,80 | 41,09 | 41,11 | -1,91% | 940.114,00 |
| 03.04.2024 | 41,33 | 42,03 | 41,30 | 41,91 | -0,71% | 994.708,00 |
| 02.04.2024 | 42,48 | 42,57 | 42,14 | 42,21 | -0,66% | 762.859,00 |
| 01.04.2024 | 43,02 | 43,42 | 42,35 | 42,49 | -1,16% | 564.571,00 |
| 28.03.2024 | 42,54 | 43,05 | 42,43 | 42,99 | 0,56% | 1.065.393,00 |
| 27.03.2024 | 42,71 | 42,83 | 42,48 | 42,75 | 0,12% | 1.012.975,00 |
| 26.03.2024 | 42,14 | 42,70 | 42,08 | 42,70 | -0,28% | 922.372,00 |
| 25.03.2024 | 43,42 | 43,60 | 42,73 | 42,82 | -2,35% | 913.880,00 |
| 22.03.2024 | 43,83 | 43,85 | 43,18 | 43,85 | 0,39% | 799.504,00 |
| 21.03.2024 | 43,74 | 44,09 | 43,66 | 43,68 | -0,61% | 662.627,00 |
| 20.03.2024 | 43,93 | 44,05 | 43,51 | 43,95 | -0,14% | 770.696,00 |
| 19.03.2024 | 44,22 | 44,35 | 43,96 | 44,01 | -0,29% | 1.528.126,00 |
| 18.03.2024 | 44,15 | 44,36 | 44,03 | 44,14 | 0,23% | 636.339,00 |
| 15.03.2024 | 43,91 | 44,16 | 43,69 | 44,04 | 0,05% | 1.032.057,00 |
| 14.03.2024 | 44,43 | 44,44 | 43,70 | 44,02 | -0,61% | 720.883,00 |
| 13.03.2024 | 44,55 | 44,71 | 44,16 | 44,29 | -0,78% | 823.185,00 |
| 12.03.2024 | 45,00 | 45,07 | 44,63 | 44,64 | -0,84% | 594.636,00 |
| 11.03.2024 | 44,69 | 45,06 | 44,53 | 45,02 | 1,26% | 571.106,00 |
| 08.03.2024 | 44,64 | 44,94 | 44,40 | 44,46 | -0,16% | 440.139,00 |
| 07.03.2024 | 44,18 | 44,65 | 44,18 | 44,53 | 1,23% | 919.256,00 |
| 06.03.2024 | 44,20 | 44,60 | 43,95 | 43,99 | 0,09% | 938.523,00 |
| 05.03.2024 | 44,27 | 44,56 | 43,85 | 43,95 | 0,00% | 711.592,00 |
| 04.03.2024 | 43,62 | 44,04 | 43,47 | 43,95 | 1,15% | 787.242,00 |
| 01.03.2024 | 42,88 | 43,55 | 42,60 | 43,45 | 1,54% | 623.971,00 |
| 29.02.2024 | 43,48 | 43,49 | 42,73 | 42,79 | -0,95% | 1.138.668,00 |
| 28.02.2024 | 43,26 | 43,35 | 43,00 | 43,20 | -0,67% | 1.083.837,00 |
| 27.02.2024 | 43,41 | 43,53 | 43,24 | 43,49 | -0,16% | 615.157,00 |
| 26.02.2024 | 43,49 | 43,75 | 43,38 | 43,56 | -0,59% | 1.166.135,00 |
| 23.02.2024 | 43,56 | 43,96 | 43,39 | 43,82 | 0,64% | 1.505.976,00 |
| 22.02.2024 | 43,00 | 43,68 | 42,76 | 43,54 | 1,56% | 1.112.401,00 |
| 21.02.2024 | 42,42 | 42,89 | 42,27 | 42,87 | 0,16% | 1.088.147,00 |
| 20.02.2024 | 42,80 | 42,90 | 42,57 | 42,80 | -0,60% | 1.029.523,00 |
| 16.02.2024 | 42,90 | 43,41 | 42,79 | 43,06 | 0,80% | 957.211,00 |
| 15.02.2024 | 42,82 | 42,96 | 42,52 | 42,72 | -0,37% | 989.963,00 |
| 14.02.2024 | 42,37 | 42,92 | 42,33 | 42,88 | 0,05% | 980.588,00 |
| 13.02.2024 | 43,10 | 43,35 | 42,47 | 42,86 | -2,19% | 825.800,00 |
| 12.02.2024 | 44,15 | 44,22 | 43,72 | 43,82 | -1,51% | 1.473.427,00 |
| 09.02.2024 | 43,75 | 44,49 | 43,70 | 44,49 | 0,84% | 1.171.134,00 |
| 08.02.2024 | 43,74 | 44,16 | 43,46 | 44,12 | 1,38% | 1.016.619,00 |
| 07.02.2024 | 44,24 | 44,27 | 42,64 | 43,52 | -2,86% | 2.517.415,00 |
| 06.02.2024 | 42,47 | 45,38 | 42,29 | 44,80 | 6,19% | 3.438.690,00 |
| 05.02.2024 | 42,63 | 43,02 | 42,17 | 42,19 | -3,03% | 1.596.511,00 |
| 02.02.2024 | 43,54 | 43,61 | 42,89 | 43,51 | -1,40% | 1.346.682,00 |
| 01.02.2024 | 43,57 | 44,20 | 43,29 | 44,13 | 1,08% | 1.222.912,00 |
| 31.01.2024 | 43,87 | 44,11 | 43,57 | 43,66 | 0,28% | 1.210.320,00 |
| 30.01.2024 | 44,11 | 44,37 | 43,45 | 43,54 | -0,57% | 943.402,00 |
| 29.01.2024 | 43,73 | 44,05 | 43,55 | 43,79 | -0,70% | 1.057.799,00 |
| 26.01.2024 | 44,38 | 44,57 | 44,04 | 44,10 | 0,05% | 929.891,00 |
| 25.01.2024 | 43,96 | 44,44 | 43,78 | 44,08 | 0,55% | 1.103.603,00 |
| 24.01.2024 | 44,81 | 44,82 | 43,84 | 43,84 | -1,35% | 719.686,00 |
| 23.01.2024 | 44,78 | 44,82 | 44,13 | 44,44 | -0,89% | 854.718,00 |
| 22.01.2024 | 45,06 | 45,44 | 44,80 | 44,84 | -0,64% | 1.591.086,00 |
| 19.01.2024 | 44,75 | 45,16 | 44,55 | 45,13 | 1,08% | 3.446.666,00 |
| 18.01.2024 | 44,72 | 44,76 | 44,43 | 44,65 | -0,11% | 1.002.095,00 |
| 17.01.2024 | 44,78 | 45,03 | 44,50 | 44,70 | -0,91% | 1.221.865,00 |
| 16.01.2024 | 44,59 | 45,80 | 44,32 | 45,11 | 0,42% | 3.328.676,00 |
| 12.01.2024 | 45,02 | 45,38 | 44,76 | 44,92 | 0,25% | 1.240.018,00 |
| 11.01.2024 | 44,85 | 44,89 | 44,24 | 44,81 | -0,29% | 1.309.543,00 |
| 10.01.2024 | 44,49 | 45,04 | 44,49 | 44,94 | 0,02% | 1.211.666,00 |
| 09.01.2024 | 45,21 | 45,88 | 44,73 | 44,93 | -0,75% | 1.744.924,00 |
| 08.01.2024 | 44,65 | 45,30 | 44,48 | 45,27 | 2,65% | 2.064.526,00 |
| 05.01.2024 | 43,18 | 44,13 | 43,18 | 44,10 | 0,68% | 2.104.688,00 |
| 04.01.2024 | 42,73 | 43,84 | 42,73 | 43,80 | 1,39% | 2.575.258,00 |
| 03.01.2024 | 42,86 | 43,23 | 42,79 | 43,20 | -1,03% | 3.498.173,00 |
| 02.01.2024 | 43,10 | 43,78 | 42,95 | 43,65 | 0,51% | 1.420.827,00 |
| 29.12.2023 | 43,38 | 43,60 | 43,23 | 43,43 | -0,32% | 496.774,00 |
| 28.12.2023 | 43,52 | 43,73 | 43,40 | 43,57 | 0,21% | 522.711,00 |
| 27.12.2023 | 43,50 | 43,64 | 43,31 | 43,48 | 0,05% | 532.023,00 |
| 26.12.2023 | 43,23 | 43,61 | 43,13 | 43,46 | 0,63% | 514.288,00 |
| 22.12.2023 | 43,34 | 43,67 | 42,97 | 43,19 | 0,16% | 702.377,00 |
| 21.12.2023 | 42,52 | 43,22 | 42,46 | 43,12 | 2,59% | 995.082,00 |
| 20.12.2023 | 42,88 | 42,94 | 42,03 | 42,03 | -2,19% | 879.294,00 |
| 19.12.2023 | 42,32 | 43,01 | 42,30 | 42,97 | 1,44% | 1.308.670,00 |
| 18.12.2023 | 42,49 | 42,69 | 42,32 | 42,36 | -0,21% | 760.516,00 |
| 15.12.2023 | 42,96 | 43,11 | 42,18 | 42,45 | -1,55% | 1.234.655,00 |
| 14.12.2023 | 43,39 | 43,71 | 43,00 | 43,12 | 0,09% | 1.429.106,00 |
| 13.12.2023 | 41,75 | 43,10 | 41,71 | 43,08 | 2,84% | 1.118.148,00 |
| 12.12.2023 | 41,94 | 42,02 | 41,69 | 41,89 | -0,45% | 970.021,00 |
| 11.12.2023 | 41,76 | 42,14 | 41,74 | 42,08 | 0,74% | 1.760.411,00 |
| 08.12.2023 | 41,54 | 41,78 | 41,37 | 41,77 | -0,59% | 1.421.886,00 |
| 07.12.2023 | 41,89 | 42,05 | 41,59 | 42,02 | 1,40% | 1.715.443,00 |
| 06.12.2023 | 41,17 | 41,58 | 41,09 | 41,44 | 0,90% | 756.375,00 |
| 05.12.2023 | 41,38 | 41,39 | 40,93 | 41,07 | -1,06% | 469.415,00 |
| 04.12.2023 | 41,43 | 41,67 | 41,26 | 41,51 | 0,14% | 781.135,00 |
| 01.12.2023 | 40,91 | 41,48 | 40,78 | 41,45 | 0,70% | 972.442,00 |
| 30.11.2023 | 41,17 | 41,22 | 40,70 | 41,16 | -0,17% | 1.033.344,00 |
| 29.11.2023 | 41,12 | 41,48 | 41,12 | 41,23 | 0,27% | 1.070.118,00 |