Qiagen N.V. Common Shares のデータ

Qiagen N.V. Common Shares の基本情報

名前 Qiagen N.V. Common Shares
ティッカー QGEN
Netherlands
上場年 nan
セクター Health Care

Qiagen N.V. Common Shares の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 55.78 55.03 55.59 55.21 1034800.0 55.21
2021-02-12 56.21 54.49 54.52 56.02 1038100.0 56.02
2021-02-11 54.99 54.35 54.76 54.89 1092600.0 54.89
2021-02-10 55.25 54.21 54.83 55.0 1242900.0 55.0
2021-02-09 54.99 53.6 54.59 54.06 2234700.0 54.06
2021-02-08 59.0 53.91 54.24 55.78 3249700.0 55.78
2021-02-05 54.65 53.77 54.54 54.03 721200.0 54.03
2021-02-04 54.82 54.38 54.76 54.67 686000.0 54.67
2021-02-03 55.5 54.5 55.47 54.63 658000.0 54.63
2021-02-02 56.0 55.01 55.48 55.24 1100500.0 55.24
2021-02-01 56.1 53.58 53.67 55.42 1514300.0 55.42
2021-01-29 54.78 53.25 53.28 54.15 1011100.0 54.15
2021-01-28 53.2 52.46 52.73 53.0 775800.0 53.0
2021-01-27 52.22 50.64 51.45 52.1 971300.0 52.1
2021-01-26 53.57 52.24 53.57 52.38 809100.0 52.38
2021-01-25 54.26 53.54 54.03 53.85 523500.0 53.85
2021-01-22 54.69 53.86 54.06 54.33 536600.0 54.33
2021-01-21 54.69 53.71 54.69 53.73 489800.0 53.73
2021-01-20 54.51 53.75 54.08 53.84 579900.0 53.84
2021-01-19 54.64 53.93 54.12 54.16 958500.0 54.16
2021-01-15 53.69 53.06 53.32 53.2 558200.0 53.2
2021-01-14 53.67 52.94 53.42 53.19 471400.0 53.19
2021-01-13 53.57 52.91 53.14 53.33 449400.0 53.33
2021-01-12 53.17 52.45 52.59 52.96 521200.0 52.96
2021-01-11 52.57 51.95 52.15 52.56 725300.0 52.56
2021-01-08 52.74 52.09 52.42 52.24 1150000.0 52.24
2021-01-07 52.79 51.92 51.92 52.76 989600.0 52.76
2021-01-06 52.55 51.19 51.38 52.51 1080300.0 52.51
2021-01-05 53.06 52.23 52.6 52.9 494200.0 52.9
2021-01-04 53.66 52.82 53.07 53.31 630100.0 53.31
2020-12-31 53.01 52.54 53.0 52.85 379100.0 52.85
2020-12-30 53.27 52.68 52.83 52.86 596700.0 52.86
2020-12-29 52.81 51.47 52.02 52.66 967600.0 52.66
2020-12-28 52.78 52.26 52.36 52.49 648800.0 52.49
2020-12-24 52.45 51.81 52.15 52.21 208500.0 52.21
2020-12-23 52.49 51.77 52.45 51.85 389800.0 51.85
2020-12-22 53.04 52.12 52.85 52.23 330200.0 52.23
2020-12-21 53.26 51.88 52.27 53.2 773000.0 53.2
2020-12-18 52.99 52.48 52.81 52.97 818100.0 52.97
2020-12-17 51.58 51.23 51.41 51.38 411200.0 51.38
2020-12-16 51.59 51.04 51.09 51.21 550900.0 51.21
2020-12-15 51.94 50.78 51.64 51.59 774700.0 51.59
2020-12-14 52.8 51.5 52.06 51.96 607700.0 51.96
2020-12-11 52.65 51.56 52.33 51.92 3463100.0 51.92
2020-12-10 53.01 50.63 50.78 52.97 3920000.0 52.97
2020-12-09 50.4 49.06 50.36 49.48 572400.0 49.48
2020-12-08 51.24 50.07 50.48 50.35 1283600.0 50.35
2020-12-07 48.98 48.4 48.4 48.95 620700.0 48.95
2020-12-04 48.37 47.73 47.74 48.28 331300.0 48.28
2020-12-03 47.95 47.5 47.79 47.84 270100.0 47.84
2020-12-02 48.07 47.56 47.85 47.74 454200.0 47.74
2020-12-01 48.56 47.42 47.61 48.46 641900.0 48.46
2020-11-30 49.39 47.85 49.26 48.26 666100.0 48.26
2020-11-27 48.63 48.09 48.5 48.49 535100.0 48.49
2020-11-25 47.3 46.96 47.06 47.25 600100.0 47.25
2020-11-24 46.78 46.11 46.62 46.56 1144100.0 46.56
2020-11-23 47.89 46.56 47.71 46.83 1224700.0 46.83
2020-11-20 47.71 46.93 47.59 47.21 1156600.0 47.21
2020-11-19 47.37 46.79 46.98 47.27 1165600.0 47.27
2020-11-18 46.95 46.51 46.89 46.55 550700.0 46.55
2020-11-17 46.54 46.06 46.41 46.33 462400.0 46.33
2020-11-16 47.21 46.09 46.1 46.26 893700.0 46.26
2020-11-13 48.04 47.19 47.49 47.75 947600.0 47.75
2020-11-12 47.74 46.72 46.94 46.98 1539100.0 46.98
2020-11-11 47.57 45.77 46.03 46.51 1618700.0 46.51
2020-11-10 46.24 45.33 45.83 46.09 1445500.0 46.09
2020-11-09 47.61 46.07 46.62 47.5 2036700.0 47.5
2020-11-06 51.77 51.34 51.39 51.51 578500.0 51.51
2020-11-05 51.7 50.92 51.63 51.24 428500.0 51.24
2020-11-04 50.95 50.39 50.44 50.84 560000.0 50.84
2020-11-03 49.76 49.08 49.25 49.26 463000.0 49.26
2020-11-02 48.84 47.98 48.0 48.66 753300.0 48.66
2020-10-30 47.7 47.12 47.48 47.44 583600.0 47.44
2020-10-29 48.35 47.46 48.3 47.6 670500.0 47.6
2020-10-28 49.9 48.64 49.8 48.69 912700.0 48.69
2020-10-27 51.7 49.0 49.95 50.0 1293300.0 50.0
2020-10-26 49.28 48.54 48.97 49.26 892400.0 49.26
2020-10-23 50.07 49.42 50.0 49.81 702500.0 49.81
2020-10-22 50.62 50.17 50.32 50.48 895300.0 50.48
2020-10-21 51.81 50.58 51.72 50.58 714800.0 50.58
2020-10-20 52.93 51.88 52.91 52.08 822400.0 52.08
2020-10-19 53.15 52.21 52.97 52.29 776800.0 52.29
2020-10-16 53.29 52.14 53.1 52.32 1036400.0 52.32
2020-10-15 52.73 51.97 52.16 52.54 661700.0 52.54
2020-10-14 52.93 51.94 52.8 52.37 1300500.0 52.37
2020-10-13 53.43 51.7 53.24 52.43 2883400.0 52.43
2020-10-12 55.27 54.28 54.93 54.46 750500.0 54.46
2020-10-09 54.85 54.25 54.25 54.74 566300.0 54.74
2020-10-08 54.52 53.95 53.99 54.07 765600.0 54.07
2020-10-07 54.75 53.88 53.99 54.38 1096700.0 54.38
2020-10-06 54.61 53.73 54.52 54.26 1728100.0 54.26
2020-10-05 53.37 52.61 52.67 53.2 950000.0 53.2
2020-10-02 52.49 51.6 51.63 52.32 409000.0 52.32
2020-10-01 53.24 52.21 52.53 52.7 1001700.0 52.7
2020-09-30 52.33 51.42 51.61 52.26 1022700.0 52.26
2020-09-29 52.44 51.48 51.48 52.24 514000.0 52.24
2020-09-28 52.51 51.44 52.45 51.51 598100.0 51.51
2020-09-25 52.01 51.05 51.05 51.92 1254500.0 51.92
2020-09-24 51.22 50.49 50.56 51.17 648600.0 51.17
2020-09-23 50.97 50.26 50.39 50.73 1015700.0 50.73
2020-09-22 50.51 49.98 50.23 50.35 479100.0 50.35
2020-09-21 50.14 49.23 49.72 50.12 590600.0 50.12
2020-09-18 50.65 49.85 50.46 50.59 1106900.0 50.59
2020-09-17 50.34 49.75 49.85 49.92 561600.0 49.92
2020-09-16 50.59 49.97 50.46 50.1 427400.0 50.1
2020-09-15 50.47 49.99 50.4 50.14 455600.0 50.14
2020-09-14 50.29 49.77 50.1 49.99 525100.0 49.99
2020-09-11 50.19 49.38 49.55 49.55 963700.0 49.55
2020-09-10 50.01 49.27 49.91 49.29 535600.0 49.29
2020-09-09 49.77 49.13 49.51 49.33 864300.0 49.33
2020-09-08 48.67 47.62 47.85 48.25 1369600.0 48.25
2020-09-04 47.87 46.39 47.56 47.62 980500.0 47.62
2020-09-03 49.34 46.4 49.3 46.98 2257600.0 46.98
2020-09-02 50.7 50.11 50.35 50.63 722300.0 50.63
2020-09-01 51.06 50.62 51.03 50.73 1093100.0 50.73
2020-08-31 51.19 50.67 50.81 50.96 909900.0 50.96
2020-08-28 51.13 49.74 49.96 50.65 1237100.0 50.65
2020-08-27 50.88 49.32 50.85 50.3 2617200.0 50.3
2020-08-26 52.38 51.88 52.12 52.05 1237100.0 52.05
2020-08-25 52.01 51.05 51.15 51.78 1073200.0 51.78
2020-08-24 52.86 51.53 52.73 51.62 1106900.0 51.62
2020-08-21 52.44 51.25 51.36 52.37 1766800.0 52.37
2020-08-20 52.06 50.95 52.06 51.27 2566700.0 51.27
2020-08-19 52.79 52.29 52.47 52.42 1401200.0 52.42
2020-08-18 52.67 52.1 52.54 52.21 2449500.0 52.21
2020-08-17 51.73 50.97 51.12 51.35 3600200.0 51.35
2020-08-14 51.07 49.29 49.71 49.45 4069200.0 49.45
2020-08-13 49.35 48.15 49.01 48.65 4107300.0 48.65
2020-08-12 48.75 48.24 48.29 48.42 480900.0 48.42
2020-08-11 48.9 47.58 47.58 48.7 1935900.0 48.7
2020-08-10 47.44 46.11 47.22 46.45 2558400.0 46.45
2020-08-07 47.48 46.91 47.3 47.31 1379400.0 47.31
2020-08-06 46.91 46.4 46.87 46.87 2061600.0 46.87
2020-08-05 47.52 46.63 47.08 47.09 3888900.0 47.09
2020-08-04 48.63 47.26 48.55 47.49 3678100.0 47.49
2020-08-03 49.87 48.93 49.87 48.93 1363700.0 48.93
2020-07-31 50.35 49.4 50.13 49.45 1369400.0 49.45
2020-07-30 50.59 50.03 50.49 50.4 1229500.0 50.4
2020-07-29 50.97 49.86 50.0 50.58 1440300.0 50.58
2020-07-28 49.88 49.16 49.26 49.56 662000.0 49.56
2020-07-27 49.37 48.86 49.21 49.36 1506500.0 49.36
2020-07-24 48.89 48.48 48.86 48.66 1064700.0 48.66
2020-07-23 48.62 48.35 48.46 48.56 561500.0 48.56
2020-07-22 48.78 48.24 48.7 48.56 1243900.0 48.56
2020-07-21 48.51 48.18 48.2 48.33 698300.0 48.33
2020-07-20 48.29 48.04 48.28 48.21 423700.0 48.21
2020-07-17 48.58 47.91 48.1 48.13 1904700.0 48.13
2020-07-16 48.03 47.35 47.69 47.68 7171800.0 47.68
2020-07-15 46.98 46.29 46.7 46.3 1268600.0 46.3
2020-07-14 46.58 45.87 45.96 46.37 1720000.0 46.37
2020-07-13 45.95 45.05 45.74 45.23 1651800.0 45.23
2020-07-10 45.39 44.62 44.78 45.31 1530800.0 45.31
2020-07-09 44.67 43.57 43.63 44.55 1145800.0 44.55
2020-07-08 43.62 43.25 43.35 43.57 853500.0 43.57
2020-07-07 43.44 43.18 43.32 43.19 538300.0 43.19
2020-07-06 43.52 43.07 43.25 43.26 1790700.0 43.26
2020-07-02 42.94 42.48 42.77 42.51 529900.0 42.51
2020-07-01 42.85 42.56 42.62 42.71 1044000.0 42.71
2020-06-30 43.26 42.6 43.18 42.81 1545900.0 42.81
2020-06-29 43.52 42.93 43.48 43.16 776000.0 43.16
2020-06-26 43.84 43.36 43.76 43.5 1644400.0 43.5
2020-06-25 43.61 42.87 43.07 43.54 725800.0 43.54
2020-06-24 43.17 42.8 43.09 42.98 952400.0 42.98
2020-06-23 43.36 42.79 42.99 42.81 1508900.0 42.81
2020-06-22 42.85 42.29 42.61 42.57 620300.0 42.57
2020-06-19 42.76 42.38 42.76 42.58 703700.0 42.58
2020-06-18 42.68 42.22 42.64 42.44 508200.0 42.44
2020-06-17 42.88 42.47 42.72 42.47 1006900.0 42.47
2020-06-16 43.41 42.6 43.28 42.77 1194500.0 42.77
2020-06-15 43.55 42.81 42.9 43.28 427600.0 43.28
2020-06-12 43.29 42.37 43.12 42.97 1094700.0 42.97
2020-06-11 43.74 42.83 43.61 43.08 1319500.0 43.08
2020-06-10 44.12 43.38 43.96 43.65 806900.0 43.65
2020-06-09 44.27 43.91 44.0 44.0 518800.0 44.0
2020-06-08 44.15 43.74 43.94 44.09 464300.0 44.09
2020-06-05 44.39 43.79 44.24 43.83 771400.0 43.83
2020-06-04 44.41 43.82 43.82 44.36 991900.0 44.36
2020-06-03 44.25 43.74 44.0 44.08 1773900.0 44.08
2020-06-02 44.16 43.86 44.05 43.94 716100.0 43.94
2020-06-01 43.79 43.46 43.5 43.67 697400.0 43.67
2020-05-29 43.94 43.47 43.9 43.79 818400.0 43.79
2020-05-28 43.82 43.26 43.34 43.44 624400.0 43.44
2020-05-27 43.39 42.95 43.26 43.02 415800.0 43.02
2020-05-26 43.48 43.09 43.15 43.26 1038400.0 43.26
2020-05-22 43.23 42.65 42.72 42.99 1438900.0 42.99
2020-05-21 43.05 42.64 42.98 42.93 670700.0 42.93
2020-05-20 43.45 42.51 42.95 43.14 1983400.0 43.14
2020-05-19 42.86 42.22 42.75 42.25 1569300.0 42.25
2020-05-18 42.75 42.28 42.65 42.32 1097900.0 42.32
2020-05-15 42.67 41.98 42.44 42.06 898100.0 42.06
2020-05-14 42.47 42.0 42.21 42.29 946400.0 42.29
2020-05-13 43.14 42.32 43.0 42.85 892900.0 42.85
2020-05-12 43.07 42.7 43.05 42.74 760500.0 42.74
2020-05-11 43.39 42.51 42.8 42.9 1123300.0 42.9
2020-05-08 42.87 42.45 42.66 42.83 554400.0 42.83
2020-05-07 42.61 41.61 41.69 42.53 2601100.0 42.53
2020-05-06 41.92 41.6 41.66 41.91 1563500.0 41.91
2020-05-05 41.96 41.48 41.75 41.77 585300.0 41.77
2020-05-04 41.8 41.42 41.63 41.42 432300.0 41.42
2020-05-01 41.96 41.59 41.69 41.67 806900.0 41.67
2020-04-30 41.87 41.36 41.39 41.69 1341100.0 41.69
2020-04-29 41.73 41.15 41.53 41.65 785800.0 41.65
2020-04-28 41.59 41.24 41.47 41.29 544200.0 41.29
2020-04-27 41.7 41.4 41.48 41.59 640200.0 41.59
2020-04-24 41.73 41.07 41.7 41.28 943300.0 41.28
2020-04-23 42.02 41.44 41.51 41.87 2391200.0 41.87
2020-04-22 42.21 41.15 41.18 41.96 2433100.0 41.96
2020-04-21 41.48 40.92 41.0 41.44 1830500.0 41.44
2020-04-20 41.0 40.54 40.75 40.68 962800.0 40.68
2020-04-17 40.81 39.97 40.07 40.56 1239500.0 40.56
2020-04-16 40.33 39.93 40.23 40.2 682200.0 40.2
2020-04-15 40.3 39.8 39.97 40.13 1360200.0 40.13
2020-04-14 40.45 39.94 40.39 40.2 1438000.0 40.2
2020-04-13 39.72 39.32 39.43 39.69 858600.0 39.69
2020-04-09 39.93 39.05 39.79 39.81 2663600.0 39.81
2020-04-08 40.0 39.44 39.81 39.49 1264900.0 39.49
2020-04-07 40.45 39.86 40.45 40.21 1499500.0 40.21
2020-04-06 40.14 39.75 40.0 40.0 1654700.0 40.0
2020-04-03 40.45 39.51 39.82 40.27 1375300.0 40.27
2020-04-02 40.35 39.58 40.06 40.1 1018900.0 40.1
2020-04-01 40.8 40.19 40.3 40.22 1516000.0 40.22
2020-03-31 41.74 40.11 40.2 41.6 2286900.0 41.6
2020-03-30 40.51 40.2 40.32 40.47 1145300.0 40.47
2020-03-27 40.68 39.9 40.26 40.45 2164000.0 40.45
2020-03-26 42.41 39.91 40.03 40.81 4123200.0 40.81
2020-03-25 40.08 39.39 39.92 39.86 1328300.0 39.86
2020-03-24 39.86 38.8 39.46 39.86 1297700.0 39.86
2020-03-23 38.39 37.27 37.76 38.1 2638500.0 38.1
2020-03-20 38.84 36.38 38.4 36.42 3053000.0 36.42
2020-03-19 38.72 37.09 38.49 38.03 2223600.0 38.03
2020-03-18 39.19 36.16 38.87 38.36 2114500.0 38.36
2020-03-17 38.43 36.89 37.04 38.25 2816800.0 38.25
2020-03-16 40.11 37.86 39.18 39.46 1700400.0 39.46
2020-03-13 41.04 39.4 40.39 41.02 1879300.0 41.02
2020-03-12 40.3 39.09 39.84 39.72 1873700.0 39.72
2020-03-11 41.35 40.7 41.19 41.1 2576700.0 41.1
2020-03-10 41.66 40.82 41.3 41.44 2458000.0 41.44
2020-03-09 41.44 41.0 41.16 41.33 3385100.0 41.33
2020-03-06 41.85 41.35 41.7 41.57 3643900.0 41.57
2020-03-05 41.7 41.49 41.64 41.53 5600100.0 41.53
2020-03-04 41.7 41.4 41.66 41.49 10060700.0 41.49
2020-03-03 41.72 40.85 41.71 41.45 18645100.0 41.45
2020-03-02 36.48 34.79 36.42 36.12 2828200.0 36.12
2020-02-28 37.45 34.77 35.39 35.9 6130300.0 35.9
2020-02-27 37.6 35.84 36.07 36.47 5117200.0 36.47
2020-02-26 35.63 34.94 35.4 35.09 1686000.0 35.09
2020-02-25 36.69 34.84 36.62 34.98 1370500.0 34.98
2020-02-24 37.03 36.38 36.45 36.71 1293900.0 36.71
2020-02-21 37.53 37.0 37.24 37.38 1846600.0 37.38
2020-02-20 37.48 36.82 37.01 37.31 1292700.0 37.31
2020-02-19 37.19 36.77 36.99 37.17 584300.0 37.17
2020-02-18 37.08 36.63 36.89 36.68 664300.0 36.68