Deutsche Märkte schließen in 5 Stunden 40 Minuten

Qiagen N.V. (QGEN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
49,80+0,49 (+0,99%)
Börsenschluss: 04:00PM EST
49,85 +0,05 (+0,10%)
Nachbörse: 04:38PM EST
Zeitraum:
08. Feb. 2022 - 08. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Feb. 2023------
07. Feb. 202348,7949,8548,7249,8049,80891.300
06. Feb. 202349,2949,4448,9149,3149,31793.600
03. Feb. 202349,2449,7449,1149,5449,54788.300
02. Feb. 202349,4749,5449,0849,3949,39740.300
01. Feb. 202348,8749,4548,5949,4449,44634.300
31. Jan. 202348,7749,0048,4249,0049,00408.900
30. Jan. 202349,2149,3248,7548,8248,82574.100
27. Jan. 202349,6749,7549,1949,3049,30670.300
26. Jan. 202350,2050,2849,5149,9149,91535.500
25. Jan. 202350,0450,3950,0150,3550,35754.400
24. Jan. 202350,4050,4349,9650,0750,07597.100
23. Jan. 202350,4750,8250,4350,6050,60973.000
20. Jan. 202350,2550,4749,8350,4250,42714.500
19. Jan. 202349,7750,6249,5650,2250,22793.300
18. Jan. 202350,5950,7049,8249,8649,86934.300
17. Jan. 202350,7550,8550,1550,2250,22772.200
13. Jan. 202350,4951,0350,3450,5650,56393.100
12. Jan. 202351,0251,1850,4650,6550,65488.100
11. Jan. 202350,5850,7850,2450,7750,77455.800
10. Jan. 202350,4850,8650,2450,2850,28496.500
09. Jan. 202350,2750,4049,9850,3150,31671.100
06. Jan. 202349,7850,0348,7850,0050,00475.300
05. Jan. 202349,6750,0749,5449,9949,99542.000
04. Jan. 202350,7850,8650,0450,3550,35487.300
03. Jan. 202349,7049,9949,3449,9349,93424.800
30. Dez. 202250,0050,0649,4249,8749,87351.100
29. Dez. 202249,9350,5849,9350,1950,19543.900
28. Dez. 202249,7850,1848,9649,1849,18473.500
27. Dez. 202249,5849,6049,2049,2949,29597.200
23. Dez. 202249,3149,4648,9149,3149,31358.700
22. Dez. 202249,1849,5148,9349,3949,39365.200
21. Dez. 202248,9749,6448,8849,3449,34848.200
20. Dez. 202248,7049,1048,5049,0049,00375.600
19. Dez. 202249,1549,3048,6648,8248,82648.900
16. Dez. 202249,1849,9048,7249,5849,581.999.900
15. Dez. 202249,5250,2249,1649,8649,861.022.800
14. Dez. 202250,0650,3649,6849,7649,76459.900
13. Dez. 202250,9051,0549,7649,7849,78545.500
12. Dez. 202250,0250,2349,7049,8449,84587.200
09. Dez. 202249,2849,7449,2749,2749,27498.300
08. Dez. 202248,9449,5448,7749,1949,19612.600
07. Dez. 202248,5749,2848,5548,8948,89589.600
06. Dez. 202248,5648,7048,1548,7048,70810.200
05. Dez. 202249,3149,6149,0549,1849,18614.600
02. Dez. 202249,9850,5049,7350,3550,35465.300
01. Dez. 202249,8950,4949,8250,4650,46595.500
30. Nov. 202248,7649,6048,6949,5449,54636.300
29. Nov. 202249,0549,2848,6748,8848,88468.500
28. Nov. 202249,5049,7748,9049,0849,081.181.900
25. Nov. 202248,9749,3048,9048,9748,97236.400
23. Nov. 202248,4649,1248,3648,9048,90358.900
22. Nov. 202248,0048,4047,5948,3048,30842.300
21. Nov. 202248,5448,8048,2548,2548,251.052.400
18. Nov. 202248,1848,4047,5648,1548,151.871.500
17. Nov. 202247,5147,9047,3247,8847,88494.300
16. Nov. 202248,3048,4447,1248,0648,061.256.600
15. Nov. 202248,3448,4147,6147,9047,90789.000
14. Nov. 202248,0048,1047,1447,1647,16594.800
11. Nov. 202247,1548,1947,0548,1648,161.086.200
10. Nov. 202246,4146,8645,9246,7046,701.474.200
09. Nov. 202244,0744,7243,7244,5044,501.074.900
08. Nov. 202243,6445,0843,4444,2844,282.338.300
07. Nov. 202242,3742,4441,7841,9341,932.369.100
04. Nov. 202242,9442,9441,9442,6742,67956.500
03. Nov. 202242,4742,9242,1842,2642,262.211.900
02. Nov. 202244,1044,2743,0843,1143,11536.200
01. Nov. 202244,1844,3543,6644,0544,05515.000
31. Okt. 202243,5243,6143,0543,5643,561.593.300
28. Okt. 202243,5143,8943,3843,8843,88782.000
27. Okt. 202244,0944,1543,5043,5643,56422.400
26. Okt. 202243,7744,6643,7644,4344,43799.400
25. Okt. 202242,8043,7042,7943,7043,701.176.900
24. Okt. 202242,3742,6242,0042,4042,40946.200
21. Okt. 202242,0842,4141,8242,1742,17946.500
20. Okt. 202242,3042,7941,9842,3142,31695.900
19. Okt. 202243,8043,8742,3742,7342,731.007.600
18. Okt. 202245,1745,2744,4844,8044,80716.000
17. Okt. 202244,3644,7844,1844,6344,631.620.200
14. Okt. 202244,4144,9243,5043,6443,64823.900
13. Okt. 202242,1044,1241,9543,7943,791.679.900
12. Okt. 202243,2643,9442,5742,6142,611.300.500
11. Okt. 202243,2243,4341,7443,0543,053.275.700
10. Okt. 202241,1446,0040,3843,8643,8610.986.200
07. Okt. 202243,6943,8042,3542,5142,51901.500
06. Okt. 202243,9644,2343,8144,0044,001.285.700
05. Okt. 202243,4243,9043,1343,5943,59868.100
04. Okt. 202243,0843,9343,0843,7743,77967.000
03. Okt. 202241,9242,2341,7042,0142,01951.200
30. Sept. 202241,3942,3041,2641,2841,28836.400
29. Sept. 202241,1941,4140,8741,2241,22836.900
28. Sept. 202241,0341,7240,9241,5841,58708.900
27. Sept. 202241,2241,5840,7040,9040,90830.500
26. Sept. 202241,1541,3640,4940,9640,96987.000
23. Sept. 202241,3641,5640,9941,3241,32993.100
22. Sept. 202242,0342,0641,5541,8541,85728.300
21. Sept. 202242,8943,3442,3642,3842,38774.200
20. Sept. 202243,0743,5142,9043,3543,35954.000
19. Sept. 202243,1143,5642,8043,5643,56594.700
16. Sept. 202243,9444,1943,3043,4043,401.255.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...