QIAGEN NV QGEN
NYSE · Vereinigte Staaten · Gesundheitstechnologie
$43,76-0,64 (-1,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $43,76 | -1,44 % | $44,40 | $44,70 | $43,76 | 2,32M |
| 2026-09-29 | $44,40 | -1,36 % | $44,08 | $44,66 | $44,04 | 4,23M |
| 2026-09-28 | $45,01 | +1,88 % | $44,65 | $45,53 | $44,37 | 2,75M |
| 2026-09-25 | $44,18 | -0,85 % | $44,73 | $44,80 | $44,00 | 1,41M |
| 2026-09-24 | $44,56 | +1,94 % | $44,08 | $45,21 | $44,00 | 1,69M |
| 2026-09-23 | $43,71 | +0,05 % | $43,49 | $43,92 | $42,56 | 3,04M |
| 2026-09-22 | $43,69 | -2,43 % | $44,43 | $44,47 | $43,62 | 1,45M |
| 2026-09-21 | $44,78 | +3,35 % | $44,48 | $44,82 | $43,99 | 1,86M |
| 2026-09-18 | $43,33 | -2,37 % | $44,30 | $44,36 | $43,31 | 1,75M |
| 2026-09-17 | $44,38 | +3,45 % | $43,79 | $44,57 | $43,65 | 1,91M |
| 2026-09-16 | $42,90 | +0,99 % | $42,58 | $43,46 | $42,56 | 1,37M |
| 2026-09-15 | $42,48 | +1,43 % | $42,03 | $43,09 | $42,02 | 1,78M |
| 2026-09-14 | $41,88 | -1,46 % | $42,92 | $42,94 | $41,74 | 2,04M |
| 2026-09-11 | $42,50 | +0,88 % | $42,58 | $42,65 | $42,02 | 1,11M |
| 2026-09-10 | $42,13 | -0,87 % | $42,00 | $42,63 | $41,89 | 1,25M |
| 2026-09-09 | $42,50 | +0,28 % | $42,03 | $42,73 | $41,91 | 1,10M |
| 2026-09-08 | $42,38 | -2,51 % | $42,40 | $42,74 | $42,22 | 1,54M |
| 2026-09-04 | $43,47 | -0,89 % | $43,19 | $43,66 | $42,79 | 1,92M |
| 2026-09-03 | $43,86 | -0,77 % | $44,41 | $44,46 | $43,16 | 1,52M |
| 2026-09-02 | $44,20 | +1,87 % | $43,63 | $44,92 | $43,63 | 2,20M |
| 2026-09-01 | $43,39 | +0,23 % | $44,23 | $44,32 | $43,08 | 2,55M |
| 2026-08-31 | $43,29 | +0,42 % | $43,04 | $43,48 | $42,57 | 1,35M |
| 2026-08-28 | $43,11 | -1,44 % | $43,62 | $43,99 | $42,99 | 1,38M |
| 2026-08-27 | $43,74 | +0,88 % | $43,63 | $44,18 | $43,63 | 1,58M |
| 2026-08-26 | $43,36 | -0,66 % | $43,37 | $43,87 | $43,23 | 1,54M |
| 2026-08-25 | $43,65 | +4,48 % | $42,18 | $44,21 | $42,12 | 4,07M |
| 2026-08-24 | $41,78 | -5,20 % | $43,95 | $44,06 | $41,42 | 8,62M |
| 2026-08-21 | $44,07 | -1,85 % | $44,39 | $44,47 | $43,78 | 3,30M |
| 2026-08-20 | $44,90 | +0,90 % | $44,21 | $45,53 | $44,20 | 4,80M |
| 2026-08-19 | $44,50 | +5,15 % | $43,44 | $44,82 | $43,39 | 4,81M |
| 2026-08-18 | $42,32 | -0,66 % | $43,06 | $43,46 | $42,32 | 2,75M |
| 2026-08-17 | $42,60 | -0,81 % | $42,43 | $43,06 | $42,43 | 3,20M |
| 2026-08-14 | $42,95 | -0,65 % | $43,55 | $43,73 | $42,77 | 3,67M |
| 2026-08-13 | $43,23 | +0,53 % | $43,54 | $43,79 | $43,05 | 3,18M |
| 2026-08-12 | $43,00 | +0,82 % | $42,21 | $43,07 | $42,14 | 3,53M |
| 2026-08-11 | $42,65 | -2,74 % | $43,40 | $43,46 | $42,61 | 3,78M |
| 2026-08-10 | $43,85 | +3,66 % | $43,12 | $44,41 | $43,12 | 2,97M |
| 2026-08-07 | $42,30 | +1,37 % | $42,51 | $42,56 | $41,96 | 3,80M |
| 2026-08-06 | $41,73 | -0,52 % | $42,38 | $42,50 | $40,87 | 4,03M |
| 2026-08-05 | $41,95 | -0,90 % | $42,33 | $42,41 | $41,47 | 2,04M |
| 2026-08-04 | $42,33 | 0,00 % | $42,14 | $42,36 | $41,40 | 3,36M |
| 2026-08-03 | $42,33 | +2,25 % | $42,28 | $42,66 | $41,77 | 2,30M |
| 2026-07-31 | $41,40 | -0,12 % | $41,14 | $41,57 | $40,96 | 1,34M |
| 2026-07-30 | $41,45 | -0,86 % | $41,65 | $41,75 | $41,27 | 2,83M |
| 2026-07-29 | $41,81 | -1,11 % | $42,17 | $42,39 | $41,79 | 1,52M |
| 2026-07-28 | $42,28 | +2,92 % | $41,71 | $42,42 | $41,69 | 2,03M |
| 2026-07-27 | $41,08 | -0,70 % | $41,43 | $41,66 | $41,00 | 1,65M |
| 2026-07-24 | $41,37 | -0,19 % | $41,56 | $41,64 | $41,16 | 1,84M |
| 2026-07-23 | $41,45 | +2,17 % | $40,52 | $41,66 | $40,51 | 2,73M |
| 2026-07-22 | $40,57 | +0,10 % | $40,84 | $41,16 | $40,36 | 2,40M |
| 2026-07-21 | $40,53 | +0,12 % | $39,54 | $40,72 | $39,36 | 2,07M |
| 2026-07-20 | $40,48 | -1,63 % | $41,01 | $41,20 | $40,46 | 1,86M |
| 2026-07-17 | $41,15 | -0,87 % | $41,72 | $41,78 | $40,87 | 2,22M |
| 2026-07-16 | $41,51 | +0,65 % | $41,49 | $41,76 | $41,18 | 2,50M |
| 2026-07-15 | $41,24 | -0,77 % | $41,46 | $42,20 | $41,22 | 3,27M |
| 2026-07-14 | $41,56 | +0,29 % | $40,47 | $41,82 | $40,19 | 2,20M |
| 2026-07-13 | $41,44 | -0,17 % | $41,14 | $41,95 | $41,14 | 2,97M |
| 2026-07-10 | $41,51 | -1,14 % | $41,82 | $42,31 | $41,40 | 3,57M |
| 2026-07-09 | $41,99 | +10,50 % | $38,07 | $44,03 | $38,04 | 12,75M |
| 2026-07-08 | $38,00 | -1,86 % | $37,90 | $38,15 | $37,69 | 2,51M |
| 2026-07-07 | $38,72 | -1,10 % | $39,61 | $39,84 | $38,72 | 3,67M |
| 2026-07-06 | $39,15 | -2,37 % | $39,43 | $39,58 | $38,73 | 2,23M |
| 2026-07-02 | $40,10 | +2,48 % | $40,00 | $40,18 | $39,75 | 1,63M |
| 2026-07-01 | $39,13 | +0,08 % | $39,38 | $39,56 | $38,85 | 3,32M |
| 2026-06-30 | $39,10 | -1,73 % | $39,44 | $39,54 | $38,63 | 2,48M |
| 2026-06-29 | $39,79 | +0,96 % | $39,48 | $39,90 | $39,33 | 2,32M |
| 2026-06-26 | $39,41 | +1,21 % | $38,69 | $39,44 | $38,69 | 3,63M |
| 2026-06-25 | $38,94 | +0,54 % | $38,59 | $39,55 | $38,59 | 3,49M |
| 2026-06-24 | $38,73 | +4,11 % | $38,33 | $39,20 | $38,27 | 2,55M |
| 2026-06-23 | $37,20 | +2,54 % | $37,24 | $37,49 | $36,99 | 3,53M |
| 2026-06-22 | $36,28 | -1,81 % | $36,74 | $36,94 | $36,28 | 2,62M |
| 2026-06-18 | $36,95 | +1,01 % | $36,24 | $37,06 | $36,19 | 1,96M |
| 2026-06-17 | $36,58 | -1,72 % | $37,34 | $37,98 | $36,44 | 2,82M |
| 2026-06-16 | $37,22 | +0,57 % | $37,36 | $37,57 | $37,15 | 2,12M |
| 2026-06-15 | $37,01 | -0,13 % | $37,22 | $37,30 | $36,74 | 2,51M |
| 2026-06-12 | $37,06 | -0,96 % | $36,97 | $37,22 | $36,80 | 1,89M |
| 2026-06-11 | $37,42 | +1,08 % | $36,91 | $37,57 | $36,70 | 2,62M |
| 2026-06-10 | $37,02 | -1,93 % | $37,07 | $37,43 | $36,69 | 2,49M |
| 2026-06-09 | $37,75 | +4,20 % | $36,37 | $37,79 | $36,35 | 2,16M |
| 2026-06-08 | $36,23 | -1,23 % | $36,62 | $36,90 | $36,23 | 1,49M |
| 2026-06-05 | $36,68 | -2,34 % | $37,67 | $37,81 | $36,54 | 1,41M |
| 2026-06-04 | $37,56 | +3,05 % | $37,01 | $38,10 | $36,69 | 2,87M |
| 2026-06-03 | $36,45 | +2,13 % | $35,69 | $36,51 | $35,47 | 3,25M |
| 2026-06-02 | $35,69 | -1,35 % | $35,99 | $36,14 | $35,52 | 2,44M |
| 2026-06-01 | $36,18 | -1,12 % | $36,15 | $36,51 | $35,46 | 1,96M |
| 2026-05-29 | $36,59 | -0,14 % | $36,62 | $37,04 | $36,55 | 3,05M |
| 2026-05-28 | $36,64 | +1,41 % | $35,88 | $36,99 | $35,87 | 2,10M |
| 2026-05-27 | $36,13 | +1,66 % | $35,90 | $36,37 | $35,77 | 2,25M |
| 2026-05-26 | $35,54 | +1,05 % | $35,29 | $35,56 | $35,09 | 1,53M |
| 2026-05-22 | $35,17 | +0,80 % | $35,01 | $35,43 | $34,96 | 1,20M |