La bourse est fermée

Qiagen N.V. (QGEN)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,62+0,69 (+1,60 %)
À partir de 02:33PM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202443,2043,6843,0943,6343,63362 758
08 mai 202443,2443,2642,9242,9442,941 097 300
07 mai 202442,8242,9742,6442,9542,95841 000
06 mai 202443,1043,1442,5142,5842,582 151 400
03 mai 202443,3943,5142,9242,9842,981 317 900
02 mai 202442,7042,8242,3042,6842,681 202 000
01 mai 202442,1743,2142,1042,8142,811 468 700
30 avr. 202441,4942,3741,4942,3342,332 705 600
29 avr. 202441,8842,3541,8642,3042,302 038 000
26 avr. 202441,1041,6841,0641,6541,651 406 800
25 avr. 202440,8741,0940,5641,0841,081 254 900
24 avr. 202441,7241,8241,2541,5241,52816 200
23 avr. 202441,2841,9441,1941,8941,89971 200
22 avr. 202440,9841,3540,8041,2241,221 253 800
19 avr. 202439,6440,1439,6440,0040,001 108 000
18 avr. 202439,3139,5639,0339,4739,47951 900
17 avr. 202439,5439,6039,1839,2339,23796 000
16 avr. 202439,4739,5139,1439,3239,32737 300
15 avr. 202440,4440,4839,5639,6739,67551 500
12 avr. 202440,7840,9340,1440,1840,18641 900
11 avr. 202441,6341,6740,8941,1741,17528 800
10 avr. 202441,3141,5441,0241,1841,18909 200
09 avr. 202441,3341,9841,3341,9741,97863 700
08 avr. 202441,2741,5541,2241,5041,501 147 800
05 avr. 202440,9341,2440,8441,1741,171 632 500
04 avr. 202441,4741,8041,0941,1141,11940 100
03 avr. 202441,3342,0341,3041,9141,91994 700
02 avr. 202442,4842,5742,1442,2142,21762 900
01 avr. 202443,0243,4242,3542,4942,49564 600
28 mars 202442,5443,0542,4342,9942,991 065 400
27 mars 202442,7142,8342,4842,7542,751 013 000
26 mars 202442,1442,7042,0842,7042,70922 400
25 mars 202443,4243,6042,7342,8242,82913 900
22 mars 202443,8343,8543,1843,8543,85799 500
21 mars 202443,7444,0943,6643,6843,68662 600
20 mars 202443,9344,0543,5143,9543,95770 700
19 mars 202444,2244,3543,9644,0144,011 528 100
18 mars 202444,1544,3644,0344,1444,14636 300
15 mars 202443,9144,1643,6944,0444,041 032 100
14 mars 202444,4344,4443,7044,0244,02720 900
13 mars 202444,5544,7144,1644,2944,29823 200
12 mars 202445,0045,0744,6344,6444,64594 600
11 mars 202444,6945,0644,5345,0245,02571 100
08 mars 202444,6444,9444,4044,4644,46440 100
07 mars 202444,1844,6544,1844,5344,53919 300
06 mars 202444,2044,6043,9543,9943,99938 500
05 mars 202444,2744,5643,8543,9543,95711 600
04 mars 202443,6244,0443,4743,9543,95787 200
01 mars 202442,8843,5542,6043,4543,45624 000
29 févr. 202443,4843,4942,7342,7942,791 138 700
28 févr. 202443,2643,3543,0043,2043,201 083 800
27 févr. 202443,4143,5343,2443,4943,49615 200
26 févr. 202443,4943,7543,3843,5643,561 166 100
23 févr. 202443,5643,9643,3943,8243,821 506 000
22 févr. 202443,0043,6842,7643,5443,541 112 400
21 févr. 202442,4242,8942,2742,8742,871 088 100
20 févr. 202442,8042,9042,5742,8042,801 029 500
16 févr. 202442,9043,4142,7943,0643,06957 200
15 févr. 202442,8242,9642,5242,7242,72990 000
14 févr. 202442,3742,9242,3342,8842,88980 600
13 févr. 202443,1043,3542,4742,8642,86825 800
12 févr. 202444,1544,2243,7243,8243,821 473 400
09 févr. 202443,7544,4943,7044,4944,491 171 100
08 févr. 202443,7444,1643,4644,1244,121 016 600
07 févr. 202444,2444,2742,6443,5243,522 517 400
06 févr. 202442,4745,3842,2944,8044,803 438 000
05 févr. 202442,6343,0242,1742,1942,191 596 500
02 févr. 202443,5443,6142,8943,5143,511 346 700
01 févr. 202443,5744,2043,2944,1344,131 222 900
31 janv. 202443,8744,1143,5743,6643,661 210 300
30 janv. 202444,1144,3743,4543,5443,54943 400
30 janv. 20241.32 Dividende
29 janv. 202443,7344,0543,5543,7942,471 057 700
26 janv. 202444,3844,5744,0444,1042,77929 900
25 janv. 202443,9644,4443,7844,0842,751 128 700
24 janv. 202444,8144,8243,8443,8442,52778 500
23 janv. 202444,7844,8244,1344,4443,10854 700
22 janv. 202445,0645,4444,8044,8443,491 591 100
19 janv. 202444,7545,1644,5545,1343,773 446 700
18 janv. 202444,7244,7644,4344,6543,301 069 800
17 janv. 202444,7845,0344,5044,7043,351 270 200
16 janv. 202444,5945,8044,3245,1143,753 330 400
12 janv. 202445,0245,3844,7644,9243,571 240 000
11 janv. 202444,8544,8944,2444,8143,461 384 000
10 janv. 202444,4945,0444,4944,9443,591 211 700
09 janv. 202445,2145,8844,7344,9343,581 747 600
08 janv. 202444,6545,3044,4845,2743,912 064 500
05 janv. 202443,1844,1343,1844,1042,772 104 700
04 janv. 202442,7343,8442,7343,8042,482 575 300
03 janv. 202442,8643,2342,7943,2041,903 498 200
02 janv. 202443,1043,7842,9543,6542,331 420 800
29 déc. 202343,3843,6043,2343,4342,12496 800
28 déc. 202343,5243,7343,4043,5742,26522 700
27 déc. 202343,5043,6443,3143,4842,17532 000
26 déc. 202343,2343,6143,1343,4642,15514 300
22 déc. 202343,3443,6742,9743,1941,89702 400
21 déc. 202342,5243,2242,4643,1241,82995 100
20 déc. 202342,8842,9442,0342,0340,76879 300
19 déc. 202342,3243,0142,3042,9741,671 308 800
18 déc. 202342,4942,6942,3242,3641,08760 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...