Deutsche Märkte geschlossen

Qiagen N.V. (QGEN)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,87+0,07 (+0,16%)
Börsenschluss: 04:00PM EST
42,87 0,00 (0,00%)
Nachbörse: 05:30PM EST
Zeitraum:
21. Feb. 2023 - 21. Feb. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 202442,4242,8942,2742,8742,871.010.728
20. Feb. 202442,8042,9042,5742,8042,801.029.500
16. Feb. 202442,9043,4142,7943,0643,06957.200
15. Feb. 202442,8242,9642,5242,7242,72990.000
14. Feb. 202442,3742,9242,3342,8842,88980.600
13. Feb. 202443,1043,3542,4742,8642,86825.800
12. Feb. 202444,1544,2243,7243,8243,821.473.400
09. Feb. 202443,7544,4943,7044,4944,491.171.100
08. Feb. 202443,7444,1643,4644,1244,121.016.600
07. Feb. 202444,2444,2742,6443,5243,522.517.400
06. Feb. 202442,4745,3842,2944,8044,803.438.000
05. Feb. 202442,6343,0242,1742,1942,191.596.500
02. Feb. 202443,5443,6142,8943,5143,511.346.700
01. Feb. 202443,5744,2043,2944,1344,131.222.900
31. Jan. 202443,8744,1143,5743,6643,661.210.300
30. Jan. 202444,1144,3743,4543,5443,54943.400
30. Jan. 20241.32 Dividende
29. Jan. 202443,7344,0543,5543,7942,471.057.700
26. Jan. 202444,3844,5744,0444,1042,77929.900
25. Jan. 202443,9644,4443,7844,0842,751.128.700
24. Jan. 202444,8144,8243,8443,8442,52778.500
23. Jan. 202444,7844,8244,1344,4443,10854.700
22. Jan. 202445,0645,4444,8044,8443,491.591.100
19. Jan. 202444,7545,1644,5545,1343,773.446.700
18. Jan. 202444,7244,7644,4344,6543,301.069.800
17. Jan. 202444,7845,0344,5044,7043,351.270.200
16. Jan. 202444,5945,8044,3245,1143,753.330.400
12. Jan. 202445,0245,3844,7644,9243,571.240.000
11. Jan. 202444,8544,8944,2444,8143,461.384.000
10. Jan. 202444,4945,0444,4944,9443,591.211.700
09. Jan. 202445,2145,8844,7344,9343,581.747.600
08. Jan. 202444,6545,3044,4845,2743,912.064.500
05. Jan. 202443,1844,1343,1844,1042,772.104.700
04. Jan. 202442,7343,8442,7343,8042,482.575.300
03. Jan. 202442,8643,2342,7943,2041,903.498.200
02. Jan. 202443,1043,7842,9543,6542,331.420.800
29. Dez. 202343,3843,6043,2343,4342,12496.800
28. Dez. 202343,5243,7343,4043,5742,26522.700
27. Dez. 202343,5043,6443,3143,4842,17532.000
26. Dez. 202343,2343,6143,1343,4642,15514.300
22. Dez. 202343,3443,6742,9743,1941,89702.400
21. Dez. 202342,5243,2242,4643,1241,82995.100
20. Dez. 202342,8842,9442,0342,0340,76879.300
19. Dez. 202342,3243,0142,3042,9741,671.308.800
18. Dez. 202342,4942,6942,3242,3641,08760.500
15. Dez. 202342,9643,1142,1842,4541,171.234.700
14. Dez. 202343,3943,7143,0043,1241,821.429.100
13. Dez. 202341,7543,1041,7143,0841,781.118.300
12. Dez. 202341,9442,0241,6941,8940,63970.000
11. Dez. 202341,7642,1441,7442,0840,811.760.500
08. Dez. 202341,5441,7841,3741,7740,511.421.900
07. Dez. 202341,8942,0541,5942,0240,751.716.600
06. Dez. 202341,1741,5841,0941,4440,19756.400
05. Dez. 202341,3841,3940,9341,0739,83469.400
04. Dez. 202341,4341,6741,2641,5140,26781.100
01. Dez. 202340,9141,4840,7841,4540,20972.400
30. Nov. 202341,1741,2240,7041,1639,921.033.800
29. Nov. 202341,1241,4841,1241,2339,991.070.100
28. Nov. 202340,6141,1540,4341,1239,881.499.200
27. Nov. 202341,0441,2340,5940,5939,371.523.100
24. Nov. 202340,7240,9440,6340,8939,66387.900
22. Nov. 202340,8841,0440,5740,6539,421.381.300
21. Nov. 202339,9540,5439,9540,3539,131.224.800
20. Nov. 202339,5739,8639,4439,8638,66967.300
17. Nov. 202339,6139,6739,1639,3538,16793.300
16. Nov. 202339,5139,6139,3439,4038,21707.600
15. Nov. 202339,5739,7839,3739,4138,221.057.200
14. Nov. 202339,3339,7139,3339,5538,361.113.000
13. Nov. 202338,1438,4937,9038,3637,201.386.100
10. Nov. 202337,7438,1037,5138,0536,901.006.700
09. Nov. 202338,9738,9737,9838,0336,881.638.400
08. Nov. 202339,0739,2938,7738,7737,60774.200
07. Nov. 202338,7839,2538,7839,2238,041.365.600
06. Nov. 202339,2139,3938,7038,9537,781.058.800
03. Nov. 202339,0039,4238,9239,2038,021.105.600
02. Nov. 202338,1738,2737,8338,1937,041.199.900
01. Nov. 202337,3938,1037,1437,8736,731.931.400
31. Okt. 202336,4637,7336,1037,4336,304.054.100
30. Okt. 202336,2236,2234,7435,5534,483.434.900
27. Okt. 202336,8136,8136,0736,1135,021.627.800
26. Okt. 202336,8436,9936,6436,7935,681.223.500
25. Okt. 202337,3837,3936,5336,8735,761.159.000
24. Okt. 202337,1637,4837,0737,3936,26997.300
23. Okt. 202337,3937,8237,2737,3536,221.047.100
20. Okt. 202337,5837,9137,4937,5336,401.939.600
19. Okt. 202337,7437,9437,4337,5236,391.366.400
18. Okt. 202338,6438,7137,7737,8436,701.182.500
17. Okt. 202338,6639,1938,6038,9137,74800.600
16. Okt. 202338,5339,3238,4039,1537,971.114.800
13. Okt. 202338,2138,7538,1438,4637,301.513.000
12. Okt. 202339,8339,9638,8539,0737,891.255.800
11. Okt. 202340,4940,5339,8140,0038,79717.100
10. Okt. 202340,0440,5939,8640,4239,20839.300
09. Okt. 202340,1840,2339,4939,8638,661.447.700
06. Okt. 202339,9940,6539,9740,5139,29941.200
05. Okt. 202340,5140,5540,0840,4739,25821.800
04. Okt. 202339,7940,2139,5440,1938,981.075.900
03. Okt. 202339,8840,0139,6039,7438,54819.600
02. Okt. 202340,2040,2039,7440,0338,821.498.000
29. Sept. 202340,5540,6940,4140,5039,281.278.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...