Deutsche Märkte geschlossen

Qiagen N.V. (QGEN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
40,50+0,81 (+2,04%)
Börsenschluss: 04:00PM EDT
40,50 0,00 (0,00%)
Nachbörse: 04:53PM EDT
Zeitraum:
29. Sept. 2022 - 29. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202340,5540,6940,4140,5040,501.191.808
28. Sept. 202339,5439,8639,3939,6939,69921.000
27. Sept. 202339,6039,8539,2439,4739,471.086.600
26. Sept. 202339,3739,7939,3139,6139,611.046.700
25. Sept. 202339,1039,3538,9839,1339,13662.600
22. Sept. 202339,5739,7739,4039,4239,42635.300
21. Sept. 202340,1940,2239,5539,5939,591.205.300
20. Sept. 202340,3940,9740,2940,3740,371.341.800
19. Sept. 202340,4340,5339,9240,1140,111.349.900
18. Sept. 202341,0441,0640,4740,5740,571.405.500
15. Sept. 202341,5142,0140,9841,0841,082.421.600
14. Sept. 202341,7341,9141,5341,6841,681.083.300
13. Sept. 202341,6942,1341,6741,8141,811.675.700
12. Sept. 202342,2942,3641,6641,8441,84973.300
11. Sept. 202341,9642,5541,7042,4542,451.552.700
08. Sept. 202341,9742,0041,3241,5741,571.057.700
07. Sept. 202341,9642,1941,9442,1042,101.037.600
06. Sept. 202343,0543,0742,4642,5842,58861.400
05. Sept. 202344,0544,2042,9843,0543,051.721.200
01. Sept. 202345,3145,5144,5844,6144,611.206.600
31. Aug. 202345,9646,1145,4745,4945,49935.200
30. Aug. 202346,0446,2545,8346,0646,06981.000
29. Aug. 202345,0745,7445,0245,6645,661.320.600
28. Aug. 202344,8845,0844,8144,9444,941.829.000
25. Aug. 202344,5744,8644,4344,7144,711.005.100
24. Aug. 202344,6944,9444,3244,3344,33864.200
23. Aug. 202344,3544,9144,3544,7644,761.497.300
22. Aug. 202343,9844,4543,8144,2444,241.847.500
21. Aug. 202343,2443,8143,1343,7443,741.929.000
18. Aug. 202342,7343,2042,6343,0843,081.299.900
17. Aug. 202343,1543,1842,7442,8042,801.334.500
16. Aug. 202343,3343,4543,0843,2143,211.298.400
15. Aug. 202343,8043,9943,6143,8443,841.770.400
14. Aug. 202343,4644,1243,3044,1044,101.357.400
11. Aug. 202343,7543,9243,5143,7443,741.120.800
10. Aug. 202344,4844,8044,1444,3444,341.475.000
09. Aug. 202345,8245,8344,6844,7444,742.090.300
08. Aug. 202345,0645,0744,3544,6044,601.678.700
07. Aug. 202345,7045,7245,1845,2245,221.595.900
04. Aug. 202345,2446,1545,2445,6245,621.897.100
03. Aug. 202346,7846,8546,4346,6346,63945.800
02. Aug. 202346,6347,0046,5946,8546,851.491.000
01. Aug. 202347,1047,2046,7846,8246,821.043.700
31. Juli 202347,3147,3246,7746,8246,82997.300
28. Juli 202347,3047,3446,7547,1247,121.171.600
27. Juli 202347,6047,7046,7046,7146,711.100.300
26. Juli 202346,7147,3046,6047,2447,24958.500
25. Juli 202346,2247,0946,2246,9246,921.230.400
24. Juli 202346,4747,0446,4246,7946,791.592.200
21. Juli 202345,6146,8245,5146,6346,631.516.900
20. Juli 202345,9646,1345,6545,6745,67831.900
19. Juli 202345,8346,1445,7645,9945,991.101.100
18. Juli 202345,8245,8845,4645,6645,66572.000
17. Juli 202346,0446,0545,4645,7645,76875.800
14. Juli 202346,2646,3845,9146,0246,021.301.200
13. Juli 202346,4246,4246,0746,1146,11844.600
12. Juli 202345,8646,1645,5845,8145,81893.000
11. Juli 202345,2045,2745,0445,1945,19763.700
10. Juli 202344,5845,1844,5845,0845,081.273.400
07. Juli 202344,7044,8144,5144,6144,61839.900
06. Juli 202344,7545,0144,6144,8144,811.571.300
05. Juli 202345,0745,1944,9345,0945,091.516.800
03. Juli 202345,3245,4545,1145,1645,16504.900
30. Juni 202344,6045,1144,5745,0345,031.013.200
29. Juni 202343,9444,2943,8344,2844,281.417.500
28. Juni 202344,6244,7644,3144,5544,551.111.000
27. Juni 202345,0045,0744,3744,7044,701.146.300
26. Juni 202345,0645,3844,7945,2145,211.263.300
23. Juni 202344,7045,3244,6745,2645,261.585.500
22. Juni 202344,9445,4644,9245,4245,421.592.600
21. Juni 202345,5045,7645,1045,1645,161.550.200
20. Juni 202345,3146,2345,2746,0746,072.132.400
16. Juni 202346,7946,9946,5646,7646,76724.000
15. Juni 202345,8346,5845,7946,5846,581.023.400
14. Juni 202345,8146,2245,7845,9545,951.735.200
13. Juni 202346,0146,2545,9646,2346,231.040.100
12. Juni 202345,7045,8845,4645,7645,76815.800
09. Juni 202345,5745,5845,2045,2945,29639.600
08. Juni 202344,8045,6344,7445,4445,44699.500
07. Juni 202345,2845,4244,8744,9244,92954.700
06. Juni 202345,8646,0145,6945,8345,83622.400
05. Juni 202346,1146,2245,7345,9145,911.336.900
02. Juni 202346,3446,6446,2746,4846,481.241.200
01. Juni 202345,6245,8845,4345,7845,78676.500
31. Mai 202345,0945,3244,8545,1645,161.061.000
30. Mai 202346,0846,0845,2345,2945,291.287.300
26. Mai 202345,6946,2345,6846,0746,07887.000
25. Mai 202346,0846,0845,4445,6145,61827.900
24. Mai 202346,2546,2545,3445,5445,541.041.500
23. Mai 202346,3246,3245,8345,9345,931.280.000
22. Mai 202344,9645,3044,9044,9444,94527.400
19. Mai 202345,0745,4045,0045,1545,15442.100
18. Mai 202344,9645,0044,5644,9244,92565.500
17. Mai 202345,0945,0944,5344,9544,95820.900
16. Mai 202345,2245,3545,0545,2545,25597.600
15. Mai 202345,1545,4045,0445,3645,36660.800
12. Mai 202344,9445,2344,7445,0945,091.182.500
11. Mai 202345,5345,6345,2345,5445,54608.600
10. Mai 202345,0245,7645,0245,5345,531.414.300
09. Mai 202344,7645,3744,7545,0445,041.504.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...