9,780$
0,20%
Echtzeit-Aktienkurs HireQuest
Bid:
Ask:
Aktienkurse zur HireQuest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 9,80 | 10,07 | 9,75 | 9,80 | 0,41% | 6.877,00 |
| 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 |
| 14.08.2025 | 9,58 | 9,58 | 8,94 | 9,22 | -4,75% | 15.705,00 |
| 13.08.2025 | 9,79 | 9,79 | 9,67 | 9,68 | -3,01% | 8.654,00 |
| 12.08.2025 | 9,92 | 10,00 | 9,82 | 9,98 | 1,01% | 8.103,00 |
| 11.08.2025 | 9,64 | 10,07 | 9,58 | 9,88 | 2,38% | 9.719,00 |
| 08.08.2025 | 9,92 | 9,93 | 9,65 | 9,65 | -1,03% | 3.972,00 |
| 07.08.2025 | 9,75 | 10,08 | 9,65 | 9,75 | -0,20% | 5.294,00 |
| 06.08.2025 | 10,01 | 10,01 | 9,75 | 9,77 | -1,71% | 8.098,00 |
| 05.08.2025 | 10,00 | 10,07 | 9,76 | 9,94 | -0,50% | 5.923,00 |
| 04.08.2025 | 10,07 | 10,13 | 9,75 | 9,99 | 2,15% | 6.157,00 |
| 01.08.2025 | 10,01 | 10,01 | 9,66 | 9,78 | -4,40% | 8.065,00 |
| 31.07.2025 | 10,25 | 10,49 | 9,85 | 10,23 | 2,20% | 67.122,00 |
| 30.07.2025 | 10,50 | 10,50 | 9,93 | 10,01 | -0,69% | 12.176,00 |
| 29.07.2025 | 10,26 | 10,26 | 10,04 | 10,08 | -1,95% | 4.491,00 |
| 28.07.2025 | 10,25 | 10,50 | 10,22 | 10,28 | 0,59% | 20.119,00 |
| 25.07.2025 | 10,34 | 10,35 | 10,21 | 10,22 | -1,26% | 3.689,00 |
| 24.07.2025 | 10,48 | 10,65 | 10,27 | 10,35 | -1,71% | 10.986,00 |
| 23.07.2025 | 10,21 | 10,60 | 10,21 | 10,53 | 0,29% | 4.289,00 |
| 22.07.2025 | 10,00 | 10,66 | 10,00 | 10,50 | 4,69% | 26.209,00 |
| 21.07.2025 | 9,82 | 10,03 | 9,82 | 10,03 | 2,24% | 8.458,00 |
| 18.07.2025 | 9,89 | 10,47 | 9,74 | 9,81 | 1,13% | 22.944,00 |
| 17.07.2025 | 9,59 | 10,09 | 9,59 | 9,70 | 0,94% | 10.928,00 |
| 16.07.2025 | 9,40 | 10,27 | 9,22 | 9,61 | 2,23% | 20.720,00 |
| 15.07.2025 | 9,97 | 10,05 | 9,40 | 9,40 | -6,09% | 32.483,00 |
| 14.07.2025 | 10,02 | 10,07 | 10,01 | 10,01 | -0,20% | 2.725,00 |
| 11.07.2025 | 10,27 | 10,27 | 10,03 | 10,03 | -2,34% | 6.206,00 |
| 10.07.2025 | 10,40 | 10,40 | 10,27 | 10,27 | -1,25% | 6.789,00 |
| 09.07.2025 | 10,31 | 10,40 | 10,20 | 10,40 | 0,58% | 7.979,00 |
| 08.07.2025 | 10,30 | 10,38 | 10,25 | 10,34 | 1,37% | 4.693,00 |
| 07.07.2025 | 10,24 | 10,27 | 10,13 | 10,20 | -1,64% | 9.823,00 |
| 03.07.2025 | 10,29 | 10,41 | 10,29 | 10,37 | 2,07% | 4.231,00 |
| 02.07.2025 | 10,15 | 10,24 | 10,09 | 10,16 | 0,49% | 6.094,00 |
| 01.07.2025 | 10,13 | 10,35 | 10,11 | 10,11 | 0,50% | 20.443,00 |
| 30.06.2025 | 10,13 | 10,13 | 9,79 | 10,06 | -1,37% | 44.797,00 |
| 27.06.2025 | 10,09 | 10,21 | 9,86 | 10,20 | 1,80% | 104.002,00 |
| 26.06.2025 | 9,94 | 10,03 | 9,83 | 10,02 | 2,45% | 4.923,00 |
| 25.06.2025 | 10,00 | 10,00 | 9,78 | 9,78 | -3,17% | 12.525,00 |
| 24.06.2025 | 10,10 | 10,10 | 10,00 | 10,10 | -0,20% | 14.804,00 |
| 23.06.2025 | 9,99 | 10,21 | 9,99 | 10,12 | 0,60% | 3.551,00 |
| 20.06.2025 | 10,12 | 10,21 | 10,05 | 10,06 | -0,30% | 13.387,00 |
| 18.06.2025 | 9,88 | 10,11 | 9,88 | 10,09 | 1,92% | 6.859,00 |
| 17.06.2025 | 9,84 | 10,04 | 9,72 | 9,90 | -1,00% | 6.071,00 |
| 16.06.2025 | 10,00 | 10,24 | 9,71 | 10,00 | 1,01% | 4.353,00 |
| 13.06.2025 | 9,86 | 9,98 | 9,86 | 9,90 | -2,46% | 10.257,00 |
| 12.06.2025 | 9,98 | 10,15 | 9,90 | 10,15 | 1,50% | 7.141,00 |
| 11.06.2025 | 10,07 | 10,07 | 10,00 | 10,00 | -0,25% | 5.698,00 |
| 10.06.2025 | 10,17 | 10,17 | 9,99 | 10,03 | -1,13% | 11.761,00 |
| 09.06.2025 | 10,03 | 10,25 | 9,86 | 10,14 | 1,00% | 4.243,00 |
| 06.06.2025 | 10,05 | 10,14 | 9,88 | 10,04 | 0,80% | 6.751,00 |
| 05.06.2025 | 9,98 | 10,01 | 9,87 | 9,96 | -1,29% | 6.075,00 |
| 04.06.2025 | 10,02 | 10,17 | 9,97 | 10,09 | -1,37% | 8.557,00 |
| 03.06.2025 | 9,82 | 10,23 | 9,82 | 10,23 | 4,18% | 6.497,00 |
| 02.06.2025 | 10,25 | 10,25 | 9,76 | 9,82 | -1,90% | 7.969,00 |
| 30.05.2025 | 10,20 | 10,20 | 10,01 | 10,01 | -1,67% | 3.369,00 |
| 29.05.2025 | 9,56 | 10,18 | 9,56 | 10,18 | 8,41% | 21.183,00 |
| 28.05.2025 | 9,80 | 10,04 | 9,39 | 9,39 | -3,89% | 14.262,00 |
| 27.05.2025 | 9,26 | 9,77 | 9,26 | 9,77 | 5,62% | 22.149,00 |
| 23.05.2025 | 9,21 | 9,55 | 9,13 | 9,25 | -0,11% | 12.726,00 |
| 22.05.2025 | 9,50 | 9,53 | 9,26 | 9,26 | -2,42% | 11.768,00 |
| 21.05.2025 | 9,41 | 9,56 | 9,41 | 9,49 | 0,00% | 5.858,00 |
| 20.05.2025 | 9,39 | 9,61 | 9,39 | 9,49 | -0,21% | 8.482,00 |
| 19.05.2025 | 9,58 | 9,78 | 9,51 | 9,51 | -2,36% | 8.091,00 |
| 16.05.2025 | 9,99 | 9,99 | 9,44 | 9,74 | -2,01% | 36.412,00 |
| 15.05.2025 | 9,38 | 9,94 | 9,38 | 9,94 | 6,88% | 13.730,00 |
| 14.05.2025 | 9,25 | 9,45 | 9,25 | 9,30 | 1,09% | 8.584,00 |
| 13.05.2025 | 10,25 | 10,25 | 9,18 | 9,20 | -9,72% | 67.343,00 |
| 12.05.2025 | 10,25 | 10,25 | 9,90 | 10,19 | 2,52% | 10.357,00 |
| 09.05.2025 | 9,96 | 9,96 | 9,04 | 9,94 | -2,64% | 50.752,00 |
| 08.05.2025 | 10,07 | 10,28 | 10,06 | 10,21 | 1,19% | 11.201,00 |
| 07.05.2025 | 10,29 | 10,31 | 10,02 | 10,09 | -2,61% | 8.478,00 |
| 06.05.2025 | 10,29 | 10,44 | 10,19 | 10,36 | 1,67% | 5.617,00 |
| 05.05.2025 | 10,25 | 10,46 | 10,08 | 10,19 | -0,68% | 7.496,00 |
| 02.05.2025 | 9,99 | 10,35 | 9,99 | 10,26 | 1,18% | 9.215,00 |
| 01.05.2025 | 10,32 | 10,32 | 9,98 | 10,14 | -1,07% | 9.962,00 |
| 30.04.2025 | 10,06 | 10,38 | 10,06 | 10,25 | 1,59% | 16.400,00 |
| 29.04.2025 | 10,09 | 10,34 | 10,06 | 10,09 | 0,10% | 28.874,00 |
| 28.04.2025 | 10,28 | 10,62 | 10,02 | 10,08 | -3,08% | 17.280,00 |
| 25.04.2025 | 10,31 | 11,02 | 10,10 | 10,40 | -0,86% | 15.068,00 |
| 24.04.2025 | 10,56 | 10,82 | 10,45 | 10,49 | 0,06% | 17.556,00 |
| 23.04.2025 | 10,71 | 10,87 | 10,48 | 10,48 | 0,13% | 12.679,00 |
| 22.04.2025 | 10,71 | 10,75 | 10,46 | 10,47 | 0,00% | 14.991,00 |
| 21.04.2025 | 10,56 | 10,70 | 10,20 | 10,47 | -3,32% | 22.517,00 |
| 17.04.2025 | 10,82 | 10,95 | 10,60 | 10,83 | -0,18% | 9.957,00 |
| 16.04.2025 | 10,84 | 10,99 | 10,50 | 10,85 | 1,59% | 14.223,00 |
| 15.04.2025 | 10,87 | 10,96 | 10,21 | 10,68 | -0,37% | 22.728,00 |
| 14.04.2025 | 10,66 | 10,75 | 10,22 | 10,72 | 2,29% | 12.765,00 |
| 11.04.2025 | 10,63 | 10,63 | 10,44 | 10,48 | -0,10% | 4.547,00 |
| 10.04.2025 | 10,58 | 10,83 | 10,26 | 10,49 | -3,58% | 13.346,00 |
| 09.04.2025 | 10,52 | 11,69 | 10,45 | 10,88 | 2,74% | 16.156,00 |