גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קיאג'ן > גרפים

עדכון אחרון 21:40

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיאג'ן

QIAGEN

מניה QGEN נאסד"ק USD

שער

45.735

שינוי

-2.40%

שינוי ב USD

-1.13

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	46.3	46.3	46.3	46.3	0.00
16:50	46.06	46.06	46.06	46.06	19,200.00
17:00	46.17	46.17	46.17	46.17	6,869.00
17:10	46.07	46.07	46.07	46.07	26,030.00
17:20	46	46	46	46	14,636.00
17:30	45.87	45.87	45.87	45.87	25,566.00
17:40	45.745	45.745	45.745	45.745	13,288.00
17:50	45.895	45.895	45.895	45.895	9,696.00
18:00	45.96	45.96	45.96	45.96	9,713.00
18:10	45.86	45.86	45.86	45.86	15,006.00
18:20	45.745	45.745	45.745	45.745	21,295.00
18:30	45.56	45.56	45.56	45.56	16,983.00
18:40	45.49	45.49	45.49	45.49	76,844.00
18:50	45.31	45.31	45.31	45.31	31,603.00
19:00	45.43	45.43	45.43	45.43	23,664.00
19:10	45.49	45.49	45.49	45.49	42,835.00
19:20	45.425	45.425	45.425	45.425	45,655.00
19:30	45.46	45.46	45.46	45.46	33,904.00
19:40	45.49	45.49	45.49	45.49	9,857.00
19:50	45.43	45.43	45.43	45.43	23,959.00
20:00	45.53	45.53	45.53	45.53	15,391.00
20:10	45.695	45.695	45.695	45.695	6,615.00
20:20	45.63	45.63	45.63	45.63	11,336.00
20:30	45.52	45.52	45.52	45.52	7,794.00
20:40	45.53	45.53	45.53	45.53	16,963.00
20:50	45.5875	45.5875	45.5875	45.5875	13,144.00
21:00	45.525	45.525	45.525	45.525	11,227.00
21:10	45.52	45.52	45.52	45.52	12,002.00
21:20	45.62	45.62	45.62	45.62	11,268.00
21:30	45.73	45.73	45.73	45.73	13,457.00
21:40	45.75	45.75	45.75	45.75	11,592.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
30.10.2025 16:30	47.17	46.89	47.165	46.99	94,675.00
30.10.2025 17:00	46.95	46.4	46.95	46.53	157,816.00
30.10.2025 17:30	46.66	46.425	46.485	46.66	315,990.00
30.10.2025 18:00	46.73	46.585	46.625	46.715	409,940.00
30.10.2025 18:30	46.76	46.64	46.7	46.6875	512,973.00
30.10.2025 19:00	46.73	46.53	46.67	46.675	551,163.00
30.10.2025 19:30	46.69	46.545	46.69	46.55	583,495.00
30.10.2025 20:00	46.56	46.403	46.535	46.403	679,547.00
30.10.2025 20:30	46.47	46.341	46.44	46.37	707,955.00
30.10.2025 21:00	46.36	46.22	46.36	46.28	1,066,780.00
30.10.2025 21:30	46.465	46.19	46.265	46.265	1,208,971.00
31.10.2025 16:30	46.88	46.7765	46.78	46.83	119,022.00
31.10.2025 17:00	46.925	46.82	46.82	46.9	146,199.00
31.10.2025 17:30	47.23	46.8725	46.895	47.18	174,859.00
31.10.2025 18:00	47.21	47.05	47.21	47.115	366,795.00
31.10.2025 18:30	47.145	46.93	47.12	46.965	351,005.00
31.10.2025 19:00	47.07	46.95	46.95	47.05	404,717.00
31.10.2025 19:30	47.11	47.055	47.055	47.11	563,524.00
31.10.2025 20:00	47.13	46.95	47.12	46.955	404,405.00
31.10.2025 20:30	47.035	46.925	46.97	46.99	698,232.00
31.10.2025 21:00	46.99	46.92	46.985	46.92	778,986.00
31.10.2025 21:30	47.04	46.845	46.92	46.845	1,296,096.00
03.11.2025 16:30	46.3	46.03	46.235	46.07	67,676.00
03.11.2025 17:00	46.09	45.76	46.05	45.7865	129,204.00
03.11.2025 17:30	45.96	45.745	45.775	45.91	165,037.00
03.11.2025 18:00	45.9	45.47	45.9	45.49	260,620.00
03.11.2025 18:30	45.55	45.31	45.5	45.5	569,452.00
03.11.2025 19:00	45.5605	45.345	45.535	45.5	1,022,485.00
03.11.2025 19:30	45.65	45.43	45.51	45.65	946,026.00
03.11.2025 20:00	45.695	45.47	45.65	45.47	851,976.00
03.11.2025 20:30	45.6	45.48	45.48	45.54	985,591.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.11.2024	43.85	43.45	43.56	43.65	1,257,442.00
05.11.2024	44.07	43.45	43.69	43.95	869,572.00
06.11.2024	44.06	42.71	43.02	43.87	1,601,483.00
07.11.2024	45.35	43.83	45.19	44.15	1,450,824.00
11.11.2024	44.09	43.54	43.80	44.05	977,204.00
12.11.2024	43.99	43.23	43.88	43.23	852,246.00
13.11.2024	42.85	42.41	42.78	42.63	803,279.00
14.11.2024	42.86	42.03	42.85	42.09	545,645.00
15.11.2024	41.97	40.97	41.97	41.27	1,234,315.00
18.11.2024	41.20	40.73	40.79	40.99	1,090,528.00
19.11.2024	41.01	40.35	40.55	40.80	736,441.00
20.11.2024	42.42	40.48	40.63	42.09	1,863,671.00
21.11.2024	42.48	42.04	42.22	42.33	960,301.00
22.11.2024	42.90	42.55	42.76	42.78	679,932.00
25.11.2024	43.53	43.08	43.23	43.25	797,329.00
26.11.2024	43.64	43.07	43.61	43.24	693,286.00
27.11.2024	44.05	43.60	43.65	43.75	622,024.00
29.11.2024	43.67	43.36	43.36	43.43	466,541.00
02.12.2024	43.95	43.31	43.48	43.65	763,675.00
03.12.2024	43.98	43.28	43.98	43.29	900,351.00
04.12.2024	43.94	43.23	43.44	43.77	621,421.00
05.12.2024	43.96	43.41	43.96	43.43	766,494.00
06.12.2024	43.72	43.29	43.54	43.42	332,501.00
09.12.2024	44.40	43.39	43.49	44.32	669,159.00
10.12.2024	46.66	45.46	46.15	46.07	1,243,436.00
11.12.2024	46.18	45.72	46.16	46.16	734,787.00
12.12.2024	46.22	45.89	46.10	45.96	613,864.00
13.12.2024	46.27	45.31	46.26	45.40	1,681,855.00
16.12.2024	45.82	45.31	45.38	45.38	806,469.00
17.12.2024	46.08	45.27	45.65	45.34	714,206.00
18.12.2024	45.40	44.01	45.14	44.05	808,347.00
19.12.2024	44.65	44.19	44.52	44.32	1,136,212.00
20.12.2024	44.95	43.78	43.84	44.67	1,788,935.00
23.12.2024	45.20	44.52	45.20	44.82	483,926.00
24.12.2024	45.09	44.67	44.86	45.06	173,389.00
26.12.2024	45.21	44.59	44.85	45.01	322,596.00
27.12.2024	45.23	44.70	44.71	44.99	444,877.00
30.12.2024	45.11	44.30	44.66	44.71	683,986.00
31.12.2024	45.09	44.49	44.75	44.53	588,929.00
06.01.2025	44.94	44.33	44.57	44.78	850,197.00
07.01.2025	45.73	44.91	45.18	44.94	463,603.00
08.01.2025	45.42	44.63	45.00	45.26	630,516.00
10.01.2025	45.27	44.59	45.27	44.68	990,986.00
13.01.2025	46.10	44.89	45.05	46.00	1,494,918.00
14.01.2025	45.86	45.26	45.86	45.57	797,436.00
15.01.2025	46.26	45.10	46.20	45.27	1,310,657.00
16.01.2025	46.23	45.32	45.61	45.90	1,074,121.00
17.01.2025	46.36	45.77	46.07	46.00	1,180,187.00
21.01.2025	47.61	47.21	47.38	47.50	1,230,434.00
22.01.2025	47.93	47.21	47.65	47.25	1,609,273.00
23.01.2025	47.36	45.44	47.27	45.83	2,735,927.00
24.01.2025	45.97	45.40	45.57	45.63	1,555,840.00
27.01.2025	46.25	45.27	46.16	45.48	1,360,959.00
28.01.2025	46.12	45.11	45.99	45.14	1,276,282.00
29.01.2025	44.86	43.54	44.86	43.77	1,042,042.00
30.01.2025	44.90	43.88	44.04	44.51	1,024,262.00
31.01.2025	45.05	44.41	44.56	44.64	813,869.00
03.02.2025	44.20	43.65	43.97	44.12	103,596.00
04.02.2025	43.96	43.03	43.69	43.36	1,228,449.00
05.02.2025	44.03	43.35	43.93	43.78	850,706.00
06.02.2025	42.80	41.79	42.11	42.44	2,851,066.00
07.02.2025	41.48	40.85	41.38	41.34	1,276,901.00
10.02.2025	40.47	39.63	39.86	40.08	1,714,207.00
11.02.2025	40.06	39.27	40.00	39.28	1,000,715.00
12.02.2025	40.40	39.40	39.98	40.14	2,655,167.00
13.02.2025	40.61	39.72	40.03	40.10	862,054.00
14.02.2025	40.18	39.69	40.09	39.87	1,358,294.00
18.02.2025	40.21	39.76	39.96	40.01	866,956.00
19.02.2025	39.42	39.02	39.36	39.22	1,204,811.00
20.02.2025	39.43	38.49	39.20	38.57	1,121,389.00
21.02.2025	39.59	38.80	39.21	39.57	1,257,210.00
24.02.2025	40.10	39.61	39.74	39.91	1,187,385.00
25.02.2025	40.03	39.43	40.00	39.70	1,015,144.00
26.02.2025	39.74	39.08	39.41	39.15	693,572.00
27.02.2025	38.85	38.29	38.80	38.38	782,493.00
28.02.2025	38.64	38.15	38.51	38.40	1,049,241.00
03.03.2025	38.89	38.14	38.79	38.22	1,175,265.00
04.03.2025	38.05	37.63	37.85	37.82	862,875.00
05.03.2025	38.62	37.92	38.02	38.55	935,454.00
06.03.2025	40.13	38.90	39.15	39.88	2,035,914.00
07.03.2025	40.00	39.50	39.54	39.75	1,298,475.00
10.03.2025	39.84	38.76	39.41	38.89	1,115,386.00
11.03.2025	39.86	38.78	39.86	39.25	1,609,906.00
12.03.2025	39.60	38.94	39.30	39.40	1,258,946.00
13.03.2025	39.49	38.75	39.12	38.90	1,133,995.00
14.03.2025	39.51	38.92	39.21	39.48	858,431.00
17.03.2025	40.01	39.34	39.34	39.82	1,050,362.00
18.03.2025	39.86	39.47	39.82	39.75	667,682.00
19.03.2025	39.81	39.40	39.56	39.66	740,489.00
20.03.2025	39.52	39.17	39.38	39.36	1,016,528.00
21.03.2025	39.75	39.17	39.25	39.66	1,095,493.00
24.03.2025	39.90	39.47	39.72	39.80	877,726.00
25.03.2025	40.11	39.35	40.04	39.67	779,823.00
26.03.2025	39.71	39.39	39.54	39.58	837,011.00
27.03.2025	39.81	39.59	39.63	39.65	655,924.00
28.03.2025	40.11	39.70	39.95	39.85	868,833.00
31.03.2025	40.27	39.31	39.50	40.15	1,182,281.00
01.04.2025	40.20	39.38	40.18	39.50	1,586,938.00
02.04.2025	40.19	39.32	39.35	40.02	1,435,727.00
03.04.2025	41.44	39.83	41.44	40.37	2,285,043.00
04.04.2025	39.74	38.13	39.61	38.26	1,770,738.00
07.04.2025	41.30	38.68	39.31	40.31	2,822,499.00
08.04.2025	40.53	38.58	40.41	38.81	1,547,113.00
09.04.2025	41.65	39.09	40.06	41.43	2,615,026.00
10.04.2025	40.59	38.97	40.07	40.05	1,384,720.00
11.04.2025	42.40	40.77	40.91	41.98	1,723,550.00
14.04.2025	42.46	41.73	41.86	42.32	1,206,241.00
15.04.2025	43.88	41.40	42.13	41.53	2,395,916.00
16.04.2025	41.80	40.91	41.76	41.44	1,764,171.00
17.04.2025	41.12	40.00	40.67	40.71	1,732,469.00
21.04.2025	40.87	40.31	40.61	40.48	1,068,543.00
22.04.2025	42.55	41.51	41.65	42.34	1,300,712.00
23.04.2025	43.00	42.19	42.39	42.32	1,373,414.00
24.04.2025	43.13	42.29	42.60	43.06	1,213,330.00
25.04.2025	42.59	41.82	42.50	42.07	896,171.00
28.04.2025	42.60	42.04	42.50	42.47	977,491.00
29.04.2025	43.04	42.40	42.50	42.63	936,732.00
30.04.2025	43.19	42.47	43.16	42.75	1,008,430.00
01.05.2025	42.64	42.03	42.50	42.20	810,587.00
02.05.2025	43.45	42.85	43.43	43.13	1,204,867.00
05.05.2025	43.46	42.74	43.39	42.81	1,253,576.00
06.05.2025	43.15	42.04	43.10	42.17	1,386,233.00
07.05.2025	42.74	42.08	42.51	42.63	1,723,688.00
08.05.2025	43.04	42.05	42.58	42.16	1,866,671.00
09.05.2025	43.26	41.73	43.06	41.86	1,823,210.00
12.05.2025	42.97	41.97	42.02	42.96	1,479,278.00
13.05.2025	43.04	42.03	42.96	42.11	2,480,601.00
14.05.2025	42.55	41.13	42.55	41.15	1,778,825.00
15.05.2025	42.27	41.11	41.44	42.24	1,223,032.00
16.05.2025	42.67	41.94	42.09	42.65	735,818.00
19.05.2025	42.83	42.47	42.72	42.80	1,572,493.00
20.05.2025	42.97	42.67	42.80	42.70	911,901.00
21.05.2025	43.01	42.20	42.96	42.32	1,716,407.00
22.05.2025	42.51	42.10	42.40	42.32	1,284,623.00
23.05.2025	42.15	41.77	42.09	42.05	1,205,875.00
27.05.2025	44.08	43.54	43.83	43.85	1,894,265.00
28.05.2025	44.50	43.99	44.08	44.38	1,415,041.00
29.05.2025	45.11	44.51	44.74	44.91	1,539,778.00
30.05.2025	45.40	44.78	45.20	45.13	2,518,914.00
02.06.2025	45.21	44.71	45.07	44.90	1,643,724.00
03.06.2025	45.39	44.74	44.95	45.28	1,449,858.00
04.06.2025	46.15	45.63	45.70	45.72	1,013,687.00
05.06.2025	46.19	45.54	46.00	45.56	1,166,554.00
06.06.2025	45.88	45.28	45.45	45.48	1,055,930.00
09.06.2025	46.44	45.59	45.68	46.17	1,842,962.00
10.06.2025	46.72	46.07	46.53	46.22	1,806,933.00
11.06.2025	47.23	46.62	46.91	46.72	1,443,360.00
12.06.2025	47.40	46.68	46.98	47.39	1,102,841.00
13.06.2025	47.24	46.60	46.65	47.11	1,064,958.00
16.06.2025	47.70	46.94	47.28	47.45	1,267,094.00
17.06.2025	46.99	46.44	46.92	46.55	1,157,212.00
18.06.2025	46.81	46.25	46.50	46.55	870,336.00
20.06.2025	46.83	46.37	46.60	46.76	2,124,800.00
23.06.2025	46.74	45.95	46.47	46.71	1,103,796.00
24.06.2025	47.38	46.76	47.31	47.23	1,295,726.00
25.06.2025	47.64	46.37	46.60	47.45	1,889,907.00
26.06.2025	48.36	47.74	48.30	48.04	1,207,296.00
27.06.2025	48.29	47.52	48.05	47.77	1,836,213.00
30.06.2025	48.26	47.66	48.24	48.06	959,578.00
01.07.2025	48.82	47.77	47.88	48.21	1,008,625.00
02.07.2025	48.63	47.65	47.69	48.64	1,465,191.00
03.07.2025	48.63	47.97	48.40	48.34	770,537.00
07.07.2025	48.08	47.24	48.08	47.53	906,248.00
08.07.2025	48.20	47.35	47.41	47.85	1,755,876.00
09.07.2025	48.29	47.55	47.99	47.96	1,124,384.00
10.07.2025	48.90	47.96	48.08	48.55	1,179,544.00
11.07.2025	48.24	47.68	48.22	48.13	1,927,812.00
14.07.2025	48.47	47.73	47.73	48.28	1,507,569.00
15.07.2025	48.46	47.38	48.37	47.45	1,929,261.00
16.07.2025	48.39	47.71	47.78	48.30	1,238,440.00
17.07.2025	48.33	47.83	47.93	48.24	1,145,817.00
18.07.2025	48.75	47.93	48.70	48.36	2,272,497.00
21.07.2025	48.49	47.66	48.11	48.06	1,527,100.00
22.07.2025	49.64	47.99	48.00	49.51	1,668,204.00
23.07.2025	50.83	49.92	49.92	50.40	1,861,803.00
24.07.2025	51.58	50.79	50.86	51.23	1,271,899.00
25.07.2025	51.88	51.07	51.16	51.79	1,215,792.00
28.07.2025	51.33	50.71	51.30	50.98	1,328,927.00
29.07.2025	51.39	50.92	51.10	51.07	924,369.00
30.07.2025	50.93	50.26	50.72	50.57	1,021,075.00
31.07.2025	50.37	49.27	50.18	49.34	1,429,572.00
01.08.2025	49.94	49.16	49.79	49.94	1,431,518.00
04.08.2025	50.27	49.64	49.71	50.25	1,540,131.00
05.08.2025	50.23	49.61	50.11	49.95	2,073,954.00
06.08.2025	49.83	47.45	49.74	47.49	2,895,615.00
07.08.2025	48.37	47.70	47.93	48.36	1,509,084.00
08.08.2025	48.14	47.63	47.92	48.04	1,226,032.00
11.08.2025	48.04	47.55	47.74	48.01	1,164,678.00
12.08.2025	49.02	48.03	48.10	48.97	1,338,797.00
13.08.2025	49.43	48.96	49.01	49.23	929,084.00
14.08.2025	49.05	48.80	48.80	48.96	841,447.00
15.08.2025	49.50	49.00	49.03	49.35	893,017.00
18.08.2025	49.43	48.62	49.31	48.65	1,446,608.00
19.08.2025	49.35	48.68	48.75	49.19	1,181,520.00
20.08.2025	49.50	49.04	49.22	49.20	1,139,837.00
21.08.2025	49.49	49.10	49.33	49.13	695,538.00
22.08.2025	49.96	49.10	49.11	49.74	882,883.00
25.08.2025	49.93	48.68	49.89	48.90	595,997.00
26.08.2025	49.28	48.78	49.25	48.86	1,063,507.00
27.08.2025	48.72	47.78	48.72	47.99	786,230.00
28.08.2025	46.80	45.81	46.58	46.14	5,294,661.00
29.08.2025	46.63	46.08	46.11	46.50	1,954,433.00
02.09.2025	47.38	46.62	47.35	46.92	2,314,047.00
03.09.2025	46.88	46.44	46.77	46.70	1,931,178.00
04.09.2025	47.07	46.27	46.55	47.04	835,598.00
05.09.2025	47.71	47.22	47.22	47.55	912,146.00
08.09.2025	47.67	47.19	47.34	47.58	885,116.00
09.09.2025	47.93	46.94	47.92	47.04	903,880.00
10.09.2025	46.89	45.99	46.79	46.01	915,526.00
11.09.2025	46.21	45.33	45.57	46.06	1,174,056.00
12.09.2025	45.99	45.28	45.98	45.28	974,679.00
15.09.2025	45.56	45.12	45.37	45.39	894,034.00
16.09.2025	45.71	45.19	45.46	45.60	918,194.00
17.09.2025	46.17	45.18	45.39	45.42	959,789.00
18.09.2025	46.05	45.64	45.67	45.74	416,622.00
19.09.2025	46.12	45.45	45.57	45.91	384,124.00
22.09.2025	46.23	45.65	46.06	45.73	351,940.00
23.09.2025	46.00	45.55	45.64	45.62	303,686.00
24.09.2025	45.41	44.96	45.25	45.07	624,965.00
25.09.2025	44.36	43.90	44.27	44.00	710,614.00
26.09.2025	44.15	43.81	44.05	43.90	531,700.00
29.09.2025	44.16	43.74	43.93	43.94	360,521.00
30.09.2025	45.06	43.77	43.85	44.69	660,764.00
01.10.2025	46.35	44.85	44.92	46.31	650,285.00
02.10.2025	46.51	46.04	46.30	46.25	568,327.00
03.10.2025	46.88	46.22	46.26	46.80	465,472.00
06.10.2025	47.09	46.61	46.77	46.97	435,143.00
07.10.2025	47.15	46.76	46.88	46.81	579,626.00
08.10.2025	47.80	46.81	46.81	47.76	640,230.00
09.10.2025	47.93	46.92	47.72	46.93	717,920.00
10.10.2025	47.58	46.45	47.38	46.85	696,721.00
13.10.2025	47.51	46.72	46.85	47.23	383,683.00
14.10.2025	47.56	46.95	47.06	47.52	338,703.00
15.10.2025	47.71	47.06	47.44	47.52	355,643.00
16.10.2025	48.43	47.54	47.58	48.13	927,220.00
17.10.2025	48.46	47.97	48.06	48.28	290,824.00
20.10.2025	48.99	48.16	48.19	48.71	330,870.00
21.10.2025	49.59	48.54	48.96	48.54	382,800.00
22.10.2025	48.89	48.34	48.42	48.59	321,872.00
23.10.2025	49.48	48.75	48.89	49.35	399,654.00
24.10.2025	49.53	49.06	49.52	49.33	339,825.00
27.10.2025	49.18	48.37	49.18	48.41	476,876.00
28.10.2025	48.63	47.75	48.31	47.96	431,958.00
29.10.2025	47.82	46.93	47.79	47.20	471,779.00
30.10.2025	47.28	46.19	46.89	46.34	816,228.00
31.10.2025	47.23	46.19	46.32	46.86	641,515.00

צרו איתנו קשר *5988