10,020$
-0,10%
Echtzeit-Aktienkurs HireQuest
Bid:
Ask:
Aktienkurse zur HireQuest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 10,05 | 10,39 | 9,89 | 9,94 | -1,09% | 9.802,00 |
| 26.03.2026 | 10,10 | 10,41 | 9,99 | 10,05 | -1,57% | 24.501,00 |
| 25.03.2026 | 10,00 | 10,47 | 10,00 | 10,21 | 1,09% | 10.502,00 |
| 24.03.2026 | 10,41 | 10,93 | 10,06 | 10,10 | -3,63% | 15.196,00 |
| 23.03.2026 | 10,02 | 11,01 | 10,02 | 10,48 | 6,61% | 25.565,00 |
| 20.03.2026 | 10,29 | 10,56 | 9,65 | 9,83 | -5,84% | 50.749,00 |
| 19.03.2026 | 10,00 | 10,76 | 10,00 | 10,44 | 3,06% | 15.051,00 |
| 18.03.2026 | 10,68 | 10,68 | 10,03 | 10,13 | -5,24% | 15.330,00 |
| 17.03.2026 | 10,80 | 11,22 | 10,69 | 10,69 | -0,93% | 11.141,00 |
| 16.03.2026 | 10,89 | 11,26 | 10,78 | 10,79 | -0,64% | 15.770,00 |
| 13.03.2026 | 11,14 | 11,28 | 10,86 | 10,86 | 0,18% | 17.791,00 |
| 12.03.2026 | 10,35 | 11,40 | 10,35 | 10,84 | 3,83% | 9.848,00 |
| 11.03.2026 | 10,40 | 10,83 | 10,40 | 10,44 | -0,57% | 10.742,00 |
| 10.03.2026 | 11,20 | 11,20 | 10,50 | 10,50 | -6,25% | 13.955,00 |
| 09.03.2026 | 10,99 | 11,32 | 10,96 | 11,20 | 1,73% | 9.608,00 |
| 06.03.2026 | 10,54 | 11,25 | 10,27 | 11,01 | 2,51% | 13.393,00 |
| 05.03.2026 | 11,16 | 11,16 | 10,65 | 10,74 | -4,62% | 14.358,00 |
| 04.03.2026 | 11,63 | 12,05 | 11,20 | 11,26 | -2,76% | 13.848,00 |
| 03.03.2026 | 11,74 | 12,47 | 11,56 | 11,58 | -2,77% | 15.917,00 |
| 02.03.2026 | 11,60 | 12,15 | 11,50 | 11,91 | 2,14% | 17.592,00 |
| 27.02.2026 | 12,10 | 12,10 | 11,43 | 11,66 | -4,39% | 21.733,00 |
| 26.02.2026 | 12,05 | 12,48 | 12,02 | 12,20 | -0,33% | 11.076,00 |
| 25.02.2026 | 12,02 | 12,38 | 11,61 | 12,24 | 2,82% | 10.911,00 |
| 24.02.2026 | 11,54 | 12,33 | 11,49 | 11,90 | 3,57% | 14.692,00 |
| 23.02.2026 | 11,65 | 11,94 | 11,33 | 11,49 | -0,78% | 23.897,00 |
| 20.02.2026 | 11,01 | 11,74 | 11,01 | 11,58 | 5,18% | 10.660,00 |
| 19.02.2026 | 10,88 | 11,11 | 10,86 | 11,01 | 1,66% | 9.932,00 |
| 18.02.2026 | 10,95 | 11,18 | 10,81 | 10,83 | 0,84% | 17.592,00 |
| 17.02.2026 | 10,90 | 11,18 | 10,52 | 10,74 | -1,20% | 17.707,00 |
| 13.02.2026 | 10,56 | 11,20 | 10,56 | 10,87 | 1,87% | 6.884,00 |
| 12.02.2026 | 10,53 | 10,67 | 10,28 | 10,67 | 2,40% | 20.704,00 |
| 11.02.2026 | 10,78 | 10,78 | 10,42 | 10,42 | -2,89% | 17.489,00 |
| 10.02.2026 | 10,80 | 11,08 | 10,69 | 10,73 | -1,20% | 17.812,00 |
| 09.02.2026 | 10,98 | 11,31 | 10,79 | 10,86 | -0,78% | 9.954,00 |
| 06.02.2026 | 11,10 | 11,18 | 10,70 | 10,95 | -1,04% | 65.652,00 |
| 05.02.2026 | 11,05 | 11,50 | 10,96 | 11,06 | -1,34% | 33.209,00 |
| 04.02.2026 | 11,94 | 11,94 | 10,61 | 11,21 | -6,35% | 44.045,00 |
| 03.02.2026 | 11,02 | 11,97 | 11,02 | 11,97 | 6,68% | 16.046,00 |
| 02.02.2026 | 11,18 | 11,47 | 11,01 | 11,22 | -0,09% | 72.015,00 |
| 30.01.2026 | 11,15 | 11,42 | 11,13 | 11,23 | -1,92% | 14.643,00 |
| 29.01.2026 | 10,82 | 11,45 | 10,79 | 11,45 | 4,47% | 15.300,00 |
| 28.01.2026 | 10,90 | 10,96 | 10,60 | 10,96 | -1,53% | 20.799,00 |
| 27.01.2026 | 10,86 | 11,21 | 10,85 | 11,13 | 1,55% | 12.361,00 |
| 26.01.2026 | 11,30 | 11,30 | 10,78 | 10,96 | -2,97% | 16.140,00 |
| 23.01.2026 | 11,36 | 11,43 | 11,00 | 11,30 | -0,48% | 5.277,00 |
| 22.01.2026 | 11,36 | 11,63 | 11,23 | 11,35 | -0,70% | 9.339,00 |
| 21.01.2026 | 11,08 | 11,53 | 11,00 | 11,43 | 4,34% | 29.290,00 |
| 20.01.2026 | 10,92 | 11,07 | 10,80 | 10,96 | 0,09% | 26.265,00 |
| 16.01.2026 | 10,92 | 11,22 | 10,67 | 10,95 | -0,14% | 38.449,00 |
| 15.01.2026 | 10,83 | 11,05 | 10,60 | 10,96 | 2,81% | 28.076,00 |
| 14.01.2026 | 10,67 | 10,74 | 10,51 | 10,66 | 0,38% | 17.135,00 |
| 13.01.2026 | 10,98 | 11,40 | 10,33 | 10,62 | -3,37% | 42.799,00 |
| 12.01.2026 | 10,98 | 11,47 | 10,85 | 10,99 | 1,52% | 42.629,00 |
| 09.01.2026 | 10,89 | 11,05 | 10,63 | 10,83 | 0,42% | 34.042,00 |
| 08.01.2026 | 10,98 | 11,14 | 10,66 | 10,78 | 0,75% | 70.157,00 |
| 07.01.2026 | 10,74 | 11,10 | 10,55 | 10,70 | -0,37% | 45.305,00 |
| 06.01.2026 | 10,75 | 10,89 | 10,30 | 10,74 | -0,92% | 36.855,00 |
| 05.01.2026 | 10,72 | 11,88 | 10,72 | 10,84 | 1,31% | 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% | 26.807,00 |
| 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 | 8,34 | 9,32 | 10,95% | 56.655,00 |
| 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% | 41.214,00 |
| 16.12.2025 | 7,78 | 8,04 | 7,62 | 7,70 | -0,97% | 23.997,00 |
| 15.12.2025 | 7,95 | 8,23 | 7,42 | 7,77 | -1,65% | 61.827,00 |
| 12.12.2025 | 8,03 | 8,28 | 7,66 | 7,90 | -2,59% | 28.909,00 |
| 11.12.2025 | 7,74 | 8,36 | 7,69 | 8,11 | 6,85% | 35.177,00 |
| 10.12.2025 | 8,08 | 8,15 | 7,52 | 7,59 | -7,78% | 239.397,00 |
| 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% | 51.945,00 |
| 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 | 8,86 | 8,03 | 8,49 | 5,47% | 32.118,00 |
| 02.12.2025 | 8,52 | 8,52 | 8,05 | 8,05 | -5,85% | 22.268,00 |
| 01.12.2025 | 8,63 | 8,96 | 8,25 | 8,55 | -1,61% | 30.137,00 |
| 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 | -3,79% | 5.235,00 |
| 24.11.2025 | 9,21 | 9,21 | 8,64 | 8,96 | -1,97% | 11.696,00 |
| 21.11.2025 | 8,72 | 9,14 | 8,54 | 9,14 | 4,94% | 15.306,00 |
| 20.11.2025 | 9,26 | 9,38 | 8,30 | 8,71 | -2,79% | 9.492,00 |
| 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 | 0,22% | 7.613,00 |
| 17.11.2025 | 9,05 | 9,20 | 8,80 | 9,15 | 1,55% | 11.808,00 |
| 14.11.2025 | 9,30 | 9,61 | 9,01 | 9,01 | -5,06% | 1.967,00 |
| 13.11.2025 | 9,70 | 9,76 | 9,15 | 9,49 | -2,67% | 13.043,00 |
| 12.11.2025 | 9,68 | 9,80 | 9,68 | 9,75 | -0,71% | 6.795,00 |
| 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 | 15,53% | 11.534,00 |
| 06.11.2025 | 8,53 | 8,74 | 8,37 | 8,37 | -3,24% | 10.699,00 |
| 05.11.2025 | 8,61 | 8,68 | 8,53 | 8,65 | 3,47% | 6.806,00 |
| 04.11.2025 | 8,28 | 8,43 | 8,02 | 8,36 | 2,58% | 11.307,00 |
| 03.11.2025 | 8,45 | 8,64 | 7,75 | 8,15 | -4,45% | 26.606,00 |