Deutsche Märkte geschlossen

QIAGEN N.V. (QGEN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
51,92+0,75 (+1,47%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Sept. 202051,0552,0151,0551,9251,921.254.500
24. Sept. 202050,5651,2250,4951,1751,17648.600
23. Sept. 202050,3950,9750,2650,7350,731.015.700
22. Sept. 202050,2350,5149,9850,3550,35479.100
21. Sept. 202049,7250,1449,2350,1250,12590.600
18. Sept. 202050,4650,6549,8550,5950,591.106.900
17. Sept. 202049,8550,3449,7549,9249,92561.600
16. Sept. 202050,4650,5949,9750,1050,10427.400
15. Sept. 202050,4050,4749,9950,1450,14455.600
14. Sept. 202050,1050,2949,7749,9949,99525.100
11. Sept. 202049,5550,1949,3849,5549,55963.700
10. Sept. 202049,9150,0149,2749,2949,29535.600
09. Sept. 202049,5149,7749,1349,3349,33864.300
08. Sept. 202047,8548,6747,6248,2548,251.369.600
04. Sept. 202047,5647,8746,3947,6247,62980.500
03. Sept. 202049,3049,3446,4046,9846,982.257.600
02. Sept. 202050,3550,7050,1150,6350,63722.300
01. Sept. 202051,0351,0650,6250,7350,731.093.100
31. Aug. 202050,8151,1950,6750,9650,96909.900
28. Aug. 202049,9651,1349,7450,6550,651.237.100
27. Aug. 202050,8550,8849,3250,3050,302.617.200
26. Aug. 202052,1252,3851,8852,0552,051.237.100
25. Aug. 202051,1552,0151,0551,7851,781.073.200
24. Aug. 202052,7352,8651,5351,6251,621.106.900
21. Aug. 202051,3652,4451,2552,3752,371.766.800
20. Aug. 202052,0652,0650,9551,2751,272.566.700
19. Aug. 202052,4752,7952,2952,4252,421.401.200
18. Aug. 202052,5452,6752,1052,2152,212.449.500
17. Aug. 202051,1251,7350,9751,3551,353.600.200
14. Aug. 202049,7151,0749,2949,4549,454.069.200
13. Aug. 202049,0149,3548,1548,6548,654.107.300
12. Aug. 202048,2948,7548,2448,4248,42480.900
11. Aug. 202047,5848,9047,5848,7048,701.935.900
10. Aug. 202047,2247,4446,1146,4546,452.558.400
07. Aug. 202047,3047,4846,9147,3147,311.379.400
06. Aug. 202046,8746,9146,4046,8746,872.061.600
05. Aug. 202047,0847,5246,6347,0947,093.888.900
04. Aug. 202048,5548,6347,2647,4947,493.678.100
03. Aug. 202049,8749,8748,9348,9348,931.363.700
31. Juli 202050,1350,3549,4049,4549,451.369.400
30. Juli 202050,4950,5950,0350,4050,401.229.500
29. Juli 202050,0050,9749,8650,5850,581.440.300
28. Juli 202049,2649,8849,1649,5649,56662.000
27. Juli 202049,2149,3748,8649,3649,361.506.500
24. Juli 202048,8648,8948,4848,6648,661.064.700
23. Juli 202048,4648,6248,3548,5648,56561.500
22. Juli 202048,7048,7848,2448,5648,561.243.900
21. Juli 202048,2048,5148,1848,3348,33698.300
20. Juli 202048,2848,2948,0448,2148,21423.700
17. Juli 202048,1048,5847,9148,1348,131.904.700
16. Juli 202047,6948,0347,3547,6847,687.171.800
15. Juli 202046,7046,9846,2946,3046,301.268.600
14. Juli 202045,9646,5845,8746,3746,371.720.000
13. Juli 202045,7445,9545,0545,2345,231.651.800
10. Juli 202044,7845,3944,6245,3145,311.530.800
09. Juli 202043,6344,6743,5744,5544,551.145.800
08. Juli 202043,3543,6243,2543,5743,57853.500
07. Juli 202043,3243,4443,1843,1943,19538.300
06. Juli 202043,2543,5243,0743,2643,261.790.700
02. Juli 202042,7742,9442,4842,5142,51529.900
01. Juli 202042,6242,8542,5642,7142,711.044.000
30. Juni 202043,1843,2642,6042,8142,811.545.900
29. Juni 202043,4843,5242,9343,1643,16776.000
26. Juni 202043,7643,8443,3643,5043,501.644.400
25. Juni 202043,0743,6142,8743,5443,54725.800
24. Juni 202043,0943,1742,8042,9842,98952.400
23. Juni 202042,9943,3642,7942,8142,811.508.900
22. Juni 202042,6142,8542,2942,5742,57620.300
19. Juni 202042,7642,7642,3842,5842,58703.700
18. Juni 202042,6442,6842,2242,4442,44508.200
17. Juni 202042,7242,8842,4742,4742,471.006.900
16. Juni 202043,2843,4142,6042,7742,771.194.500
15. Juni 202042,9043,5542,8143,2843,28427.600
12. Juni 202043,1243,2942,3742,9742,971.094.700
11. Juni 202043,6143,7442,8343,0843,081.319.500
10. Juni 202043,9644,1243,3843,6543,65806.900
09. Juni 202044,0044,2743,9144,0044,00518.800
08. Juni 202043,9444,1543,7444,0944,09464.300
05. Juni 202044,2444,3943,7943,8343,83771.400
04. Juni 202043,8244,4143,8244,3644,36991.900
03. Juni 202044,0044,2543,7444,0844,081.773.900
02. Juni 202044,0544,1643,8643,9443,94716.100
01. Juni 202043,5043,7943,4643,6743,67697.400
29. Mai 202043,9043,9443,4743,7943,79818.400
28. Mai 202043,3443,8243,2643,4443,44624.400
27. Mai 202043,2643,3942,9543,0243,02415.800
26. Mai 202043,1543,4843,0943,2643,261.038.400
22. Mai 202042,7243,2342,6542,9942,991.438.900
21. Mai 202042,9843,0542,6442,9342,93670.700
20. Mai 202042,9543,4542,5143,1443,141.983.400
19. Mai 202042,7542,8642,2242,2542,251.569.300
18. Mai 202042,6542,7542,2842,3242,321.097.900
15. Mai 202042,4442,6741,9842,0642,06898.100
14. Mai 202042,2142,4742,0042,2942,29946.400
13. Mai 202043,0043,1442,3242,8542,85892.900
12. Mai 202043,0543,0742,7042,7442,74760.500
11. Mai 202042,8043,3942,5142,9042,901.123.300
08. Mai 202042,6642,8742,4542,8342,83554.400
07. Mai 202041,6942,6141,6142,5342,532.601.100
06. Mai 202041,6641,9241,6041,9141,911.563.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen