10,805$
0,98%
Echtzeit-Aktienkurs HireQuest
Bid:
Ask:
Aktienkurse zur HireQuest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 10,98 | 11,14 | 10,66 | 10,78 | 0,75% | 70.154,00 |
| 07.01.2026 | 10,74 | 11,10 | 10,55 | 10,70 | -0,37% | 45.301,00 |
| 06.01.2026 | 10,75 | 10,89 | 10,30 | 10,74 | -0,37% | 36.855,00 |
| 05.01.2026 | 10,72 | 11,88 | 10,72 | 10,78 | 0,75% | 43.112,00 |
| 02.01.2026 | 10,91 | 10,91 | 10,55 | 10,70 | 1,81% | 36.225,00 |
| 31.12.2025 | 10,27 | 10,76 | 10,27 | 10,51 | 2,04% | 53.972,00 |
| 30.12.2025 | 10,45 | 10,77 | 9,78 | 10,30 | 0,00% | 61.254,00 |
| 29.12.2025 | 10,37 | 10,52 | 9,92 | 10,30 | -1,06% | 26.039,00 |
| 26.12.2025 | 10,20 | 11,10 | 10,03 | 10,41 | 2,06% | 45.823,00 |
| 24.12.2025 | 9,60 | 10,48 | 9,35 | 10,20 | 8,40% | 69.079,00 |
| 23.12.2025 | 9,22 | 9,64 | 9,22 | 9,41 | 0,97% | 38.391,00 |
| 22.12.2025 | 8,46 | 9,34 | 8,46 | 9,32 | 10,95% | 56.495,00 |
| 19.12.2025 | 8,61 | 8,61 | 8,26 | 8,40 | -3,45% | 39.668,00 |
| 18.12.2025 | 8,19 | 8,91 | 8,03 | 8,70 | 12,55% | 112.421,00 |
| 17.12.2025 | 7,70 | 7,80 | 7,38 | 7,73 | 0,45% | 40.961,00 |
| 16.12.2025 | 7,78 | 8,04 | 7,62 | 7,70 | -0,32% | 23.997,00 |
| 15.12.2025 | 7,95 | 8,23 | 7,42 | 7,72 | -2,28% | 61.780,00 |
| 12.12.2025 | 8,03 | 8,28 | 7,67 | 7,90 | -2,59% | 28.909,00 |
| 11.12.2025 | 7,74 | 8,36 | 7,74 | 8,11 | 5,46% | 35.177,00 |
| 10.12.2025 | 8,08 | 8,15 | 7,52 | 7,69 | -6,56% | 238.847,00 |
| 09.12.2025 | 8,35 | 8,53 | 8,14 | 8,23 | -0,36% | 25.924,00 |
| 08.12.2025 | 8,05 | 8,36 | 7,92 | 8,26 | 4,56% | 51.935,00 |
| 05.12.2025 | 8,33 | 8,49 | 7,84 | 7,90 | -5,11% | 21.505,00 |
| 04.12.2025 | 8,50 | 8,50 | 8,12 | 8,33 | -1,94% | 10.369,00 |
| 03.12.2025 | 8,21 | 8,51 | 8,03 | 8,49 | 5,47% | 32.113,00 |
| 02.12.2025 | 8,52 | 8,52 | 8,05 | 8,05 | -6,07% | 22.268,00 |
| 01.12.2025 | 8,63 | 8,96 | 8,25 | 8,57 | -1,38% | 30.133,00 |
| 28.11.2025 | 8,75 | 8,84 | 7,61 | 8,69 | 0,46% | 82.914,00 |
| 26.11.2025 | 8,69 | 8,99 | 8,45 | 8,65 | 0,35% | 8.410,00 |
| 25.11.2025 | 8,87 | 8,87 | 8,62 | 8,62 | -2,93% | 5.235,00 |
| 24.11.2025 | 9,21 | 9,21 | 8,64 | 8,88 | -2,84% | 11.693,00 |
| 21.11.2025 | 8,72 | 9,14 | 8,54 | 9,14 | 5,00% | 15.306,00 |
| 20.11.2025 | 9,26 | 9,38 | 8,30 | 8,71 | -2,85% | 8.805,00 |
| 19.11.2025 | 9,23 | 9,23 | 8,96 | 8,96 | -2,29% | 6.831,00 |
| 18.11.2025 | 9,84 | 9,84 | 8,97 | 9,17 | -0,33% | 7.613,00 |
| 17.11.2025 | 9,05 | 9,20 | 8,80 | 9,20 | 2,11% | 11.808,00 |
| 14.11.2025 | 9,30 | 9,61 | 9,01 | 9,01 | -5,56% | 1.967,00 |
| 13.11.2025 | 9,70 | 9,76 | 9,15 | 9,54 | -2,58% | 13.011,00 |
| 12.11.2025 | 9,68 | 9,80 | 9,68 | 9,79 | -0,27% | 6.793,00 |
| 11.11.2025 | 9,76 | 9,82 | 9,48 | 9,82 | -1,11% | 11.604,00 |
| 10.11.2025 | 9,53 | 9,93 | 9,30 | 9,93 | 2,69% | 9.938,00 |
| 07.11.2025 | 10,00 | 10,00 | 8,77 | 9,67 | 14,03% | 11.534,00 |
| 06.11.2025 | 8,53 | 8,74 | 8,38 | 8,48 | -1,40% | 10.699,00 |
| 05.11.2025 | 8,61 | 8,68 | 8,53 | 8,60 | 2,99% | 6.806,00 |
| 04.11.2025 | 8,28 | 8,43 | 8,02 | 8,35 | -0,48% | 11.307,00 |
| 03.11.2025 | 8,45 | 8,64 | 7,75 | 8,39 | -1,64% | 26.606,00 |
| 31.10.2025 | 8,46 | 8,67 | 8,32 | 8,53 | -0,70% | 4.359,00 |
| 30.10.2025 | 8,49 | 8,81 | 8,31 | 8,59 | 1,84% | 13.599,00 |
| 29.10.2025 | 8,66 | 9,05 | 8,44 | 8,44 | 1,02% | 13.036,00 |
| 28.10.2025 | 8,37 | 8,76 | 8,25 | 8,35 | 0,85% | 16.038,00 |
| 27.10.2025 | 8,63 | 8,78 | 8,28 | 8,28 | -3,61% | 15.889,00 |
| 24.10.2025 | 8,68 | 8,90 | 8,54 | 8,59 | 0,35% | 3.739,00 |
| 23.10.2025 | 8,66 | 8,90 | 8,52 | 8,56 | -2,73% | 49.304,00 |
| 22.10.2025 | 8,54 | 8,85 | 8,50 | 8,80 | 3,53% | 26.691,00 |
| 21.10.2025 | 8,75 | 8,75 | 8,50 | 8,50 | 0,95% | 3.991,00 |
| 20.10.2025 | 8,68 | 8,68 | 8,42 | 8,42 | 0,48% | 4.424,00 |
| 17.10.2025 | 8,50 | 8,95 | 8,38 | 8,38 | -1,41% | 10.068,00 |
| 16.10.2025 | 8,57 | 8,80 | 8,41 | 8,50 | -2,19% | 7.140,00 |
| 15.10.2025 | 8,59 | 8,87 | 8,59 | 8,69 | 1,16% | 2.260,00 |
| 14.10.2025 | 8,62 | 8,63 | 8,59 | 8,59 | -2,05% | 2.527,00 |
| 13.10.2025 | 8,32 | 9,02 | 8,04 | 8,77 | 5,41% | 22.388,00 |
| 10.10.2025 | 8,75 | 8,84 | 8,31 | 8,32 | -4,91% | 15.341,00 |
| 09.10.2025 | 8,89 | 9,31 | 8,68 | 8,75 | -1,69% | 30.411,00 |
| 08.10.2025 | 9,00 | 9,30 | 8,90 | 8,90 | -2,84% | 8.755,00 |
| 07.10.2025 | 9,30 | 9,44 | 9,10 | 9,16 | -2,03% | 8.778,00 |
| 06.10.2025 | 9,42 | 9,52 | 9,20 | 9,35 | 1,41% | 6.656,00 |
| 02.10.2025 | 9,63 | 9,75 | 9,12 | 9,22 | -3,66% | 8.949,00 |
| 01.10.2025 | 9,76 | 9,76 | 9,56 | 9,57 | -0,42% | 4.271,00 |
| 30.09.2025 | 9,58 | 9,84 | 9,58 | 9,61 | 0,31% | 9.730,00 |
| 29.09.2025 | 9,99 | 9,99 | 9,58 | 9,58 | -2,64% | 6.447,00 |
| 26.09.2025 | 10,00 | 10,00 | 9,78 | 9,84 | -0,61% | 7.129,00 |
| 25.09.2025 | 9,82 | 10,14 | 9,78 | 9,90 | 1,12% | 9.324,00 |
| 24.09.2025 | 9,78 | 10,14 | 9,78 | 9,79 | 0,10% | 18.558,00 |
| 23.09.2025 | 9,86 | 9,98 | 9,78 | 9,78 | -0,10% | 6.538,00 |
| 22.09.2025 | 10,00 | 10,25 | 9,79 | 9,79 | -0,61% | 8.897,00 |
| 19.09.2025 | 10,05 | 10,05 | 9,79 | 9,85 | -0,51% | 20.644,00 |
| 18.09.2025 | 9,70 | 10,18 | 9,70 | 9,90 | 1,96% | 7.409,00 |
| 17.09.2025 | 9,78 | 10,03 | 9,71 | 9,71 | -0,72% | 8.158,00 |
| 16.09.2025 | 10,05 | 10,05 | 9,65 | 9,78 | -1,01% | 5.984,00 |
| 15.09.2025 | 10,07 | 10,07 | 9,74 | 9,88 | -1,20% | 4.134,00 |
| 12.09.2025 | 9,66 | 10,00 | 9,66 | 10,00 | -2,91% | 7.784,00 |
| 11.09.2025 | 9,53 | 10,30 | 9,53 | 10,30 | 9,11% | 7.091,00 |
| 10.09.2025 | 9,71 | 9,81 | 9,30 | 9,44 | -3,87% | 12.853,00 |
| 09.09.2025 | 9,88 | 9,96 | 9,61 | 9,82 | -0,91% | 5.265,00 |
| 08.09.2025 | 9,64 | 10,07 | 9,60 | 9,91 | -1,59% | 5.347,00 |
| 05.09.2025 | 9,76 | 10,07 | 9,62 | 10,07 | 1,61% | 6.899,00 |
| 04.09.2025 | 9,90 | 9,91 | 9,68 | 9,91 | -0,70% | 5.666,00 |
| 03.09.2025 | 9,88 | 9,98 | 9,70 | 9,98 | 1,84% | 11.637,00 |
| 02.09.2025 | 9,80 | 10,07 | 9,75 | 9,80 | 0,41% | 6.875,00 |
| 29.08.2025 | 9,79 | 9,79 | 9,64 | 9,76 | 1,99% | 3.440,00 |
| 28.08.2025 | 9,55 | 9,70 | 9,55 | 9,57 | 0,00% | 5.869,00 |
| 27.08.2025 | 9,50 | 9,58 | 9,50 | 9,57 | 0,63% | 3.215,00 |
| 26.08.2025 | 9,31 | 9,80 | 9,31 | 9,51 | -0,11% | 6.948,00 |
| 25.08.2025 | 9,85 | 9,85 | 9,52 | 9,52 | -2,86% | 3.246,00 |
| 22.08.2025 | 9,90 | 9,92 | 9,60 | 9,80 | 4,14% | 12.329,00 |
| 21.08.2025 | 9,48 | 9,60 | 9,13 | 9,41 | -1,00% | 7.764,00 |
| 20.08.2025 | 9,28 | 9,51 | 9,19 | 9,51 | 4,22% | 7.515,00 |
| 19.08.2025 | 9,52 | 9,52 | 9,12 | 9,12 | -1,30% | 4.756,00 |
| 18.08.2025 | 9,85 | 9,94 | 9,24 | 9,24 | -4,35% | 5.376,00 |
| 15.08.2025 | 9,36 | 9,66 | 9,30 | 9,66 | 4,77% | 4.482,00 |