גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 19:01

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיאג'ן

QIAGEN

מניה QGEN נאסד"ק USD

שער

45.42

שינוי

+0.07%

שינוי ב USD

0.03

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	45.55	45.55	45.55	45.55	0.00
16:50	45.29	45.29	45.29	45.29	26,494.00
17:00	45.295	45.295	45.295	45.295	18,164.00
17:10	45.235	45.235	45.235	45.235	21,216.00
17:20	45.24	45.24	45.24	45.24	27,077.00
17:30	45.26	45.26	45.26	45.26	20,952.00
17:40	45.36	45.36	45.36	45.36	25,497.00
17:50	45.41	45.41	45.41	45.41	24,995.00
18:00	45.35	45.35	45.35	45.35	12,350.00
18:10	45.34	45.34	45.34	45.34	13,625.00
18:20	45.35	45.35	45.35	45.35	13,332.00
18:30	45.38	45.38	45.38	45.38	16,594.00
18:40	45.315	45.315	45.315	45.315	18,670.00
18:50	45.37	45.37	45.37	45.37	6,113.00
19:00	45.405	45.405	45.405	45.405	9,722.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.09.2025 17:00	45.85	45.67	45.83	45.67	320,372.00
12.09.2025 17:30	45.67	45.535	45.65	45.551	325,821.00
12.09.2025 18:00	45.6	45.52	45.565	45.58	497,804.00
12.09.2025 18:30	45.5765	45.375	45.5765	45.42	530,196.00
12.09.2025 19:00	45.45	45.38	45.42	45.38	533,893.00
12.09.2025 19:30	45.38	45.31	45.37	45.31	690,910.00
12.09.2025 20:00	45.48	45.3	45.34	45.48	709,589.00
12.09.2025 20:30	45.51	45.445	45.47	45.445	675,883.00
12.09.2025 21:00	45.52	45.465	45.47	45.5	1,015,329.00
12.09.2025 21:30	45.63	45.51	45.51	45.53	945,203.00
12.09.2025 22:00	45.56	45.455	45.535	45.48	1,010,381.00
12.09.2025 22:30	45.49	45.29	45.485	45.29	1,453,015.00
15.09.2025 16:30	45.44	45.25	45.42	45.2976	198,030.00
15.09.2025 17:00	45.295	45.19	45.27	45.29	369,313.00
15.09.2025 17:30	45.33	45.25	45.3	45.28	374,564.00
15.09.2025 18:00	45.261	45.19	45.261	45.23	583,000.00
15.09.2025 18:30	45.29	45.12	45.2	45.28	636,150.00
15.09.2025 19:00	45.43	45.3	45.3	45.365	790,557.00
15.09.2025 19:30	45.44	45.37	45.395	45.43	678,586.00
15.09.2025 20:00	45.515	45.355	45.42	45.365	860,222.00
15.09.2025 20:30	45.54	45.39	45.4	45.53	920,348.00
15.09.2025 21:00	45.53	45.435	45.53	45.49	1,240,362.00
15.09.2025 21:30	45.505	45.43	45.505	45.48	1,016,983.00
15.09.2025 22:00	45.5	45.395	45.5	45.42	1,272,755.00
15.09.2025 22:30	45.505	45.35	45.4	45.415	1,798,218.00
16.09.2025 16:30	45.555	45.275	45.435	45.35	84,964.00
16.09.2025 17:00	45.34	45.1975	45.33	45.33	182,166.00
16.09.2025 17:30	45.465	45.32	45.32	45.335	251,494.00
16.09.2025 18:00	45.385	45.31	45.34	45.34	331,938.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
17.09.2024	46.42	45.48	46.38	45.66	1,703,191.00
18.09.2024	46.13	45.59	45.88	45.68	1,932,600.00
19.09.2024	46.06	45.53	46.05	45.59	1,029,232.00
20.09.2024	45.41	44.70	45.40	44.90	1,930,406.00
23.09.2024	44.88	44.38	44.87	44.46	852,243.00
24.09.2024	45.11	44.57	44.66	44.86	1,123,378.00
25.09.2024	44.95	44.10	44.93	44.11	1,088,278.00
26.09.2024	45.05	44.49	44.57	45.02	836,736.00
27.09.2024	46.08	45.22	45.70	45.24	1,970,639.00
30.09.2024	45.62	45.08	45.37	45.57	706,568.00
01.10.2024	45.51	44.77	45.47	44.91	974,649.00
02.10.2024	44.54	44.04	44.51	44.35	1,394,213.00
03.10.2024	44.14	43.41	44.11	43.54	1,724,399.00
04.10.2024	43.57	43.09	43.15	43.57	871,753.00
07.10.2024	43.48	43.19	43.45	43.32	483,015.00
08.10.2024	43.77	43.44	43.48	43.56	546,852.00
09.10.2024	44.45	43.63	43.74	44.45	821,168.00
10.10.2024	44.26	43.08	44.18	43.28	821,481.00
11.10.2024	44.08	43.75	43.78	43.92	1,141,060.00
14.10.2024	44.23	43.69	43.91	44.09	663,063.00
15.10.2024	44.61	43.78	44.09	43.88	646,994.00
16.10.2024	43.88	43.13	43.84	43.21	1,540,926.00
17.10.2024	42.93	42.27	42.40	42.69	1,660,067.00
18.10.2024	43.00	42.63	42.81	43.00	1,022,230.00
21.10.2024	42.65	41.87	42.64	42.12	588,995.00
22.10.2024	42.40	41.79	42.07	42.21	759,736.00
23.10.2024	42.26	41.93	42.21	42.12	489,589.00
24.10.2024	42.29	41.58	42.23	41.60	567,391.00
25.10.2024	42.00	41.51	41.70	41.55	492,399.00
28.10.2024	42.17	41.74	42.08	41.80	615,925.00
29.10.2024	42.03	41.58	41.66	41.83	476,024.00
30.10.2024	42.47	41.92	42.02	42.24	928,685.00
31.10.2024	42.39	41.89	42.06	42.10	925,563.00
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

צרו איתנו קשר *5988