17,490$
0,92%
Echtzeit-Aktienkurs HireQuest
Bid:
Ask:
Aktienkurse zur HireQuest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,33 | 17,96 | 17,05 | 17,11 | -1,27% | 19.350,00 |
| 19.10.2026 | 17,89 | 18,23 | 17,25 | 17,33 | -3,13% | 33.012,00 |
| 16.10.2026 | 17,68 | 18,68 | 17,64 | 17,89 | 0,14% | 82.760,00 |
| 15.10.2026 | 17,15 | 18,12 | 17,08 | 17,87 | 4,53% | 22.225,00 |
| 14.10.2026 | 17,21 | 17,92 | 16,91 | 17,09 | -0,47% | 34.780,00 |
| 13.10.2026 | 17,64 | 18,25 | 17,12 | 17,17 | -1,77% | 46.866,00 |
| 12.10.2026 | 17,23 | 18,00 | 17,23 | 17,48 | 1,63% | 34.593,00 |
| 09.10.2026 | 18,03 | 18,26 | 17,14 | 17,20 | -6,37% | 30.387,00 |
| 08.10.2026 | 18,41 | 18,58 | 17,89 | 18,37 | -1,29% | 17.082,00 |
| 07.10.2026 | 18,16 | 19,47 | 18,16 | 18,61 | -0,16% | 51.090,00 |
| 06.10.2026 | 19,14 | 19,45 | 18,64 | 18,64 | -2,56% | 19.016,00 |
| 05.10.2026 | 18,00 | 19,36 | 18,00 | 19,13 | 1,70% | 21.097,00 |
| 02.10.2026 | 19,71 | 19,80 | 18,48 | 18,81 | -3,98% | 15.775,00 |
| 01.10.2026 | 19,20 | 19,78 | 18,71 | 19,59 | 2,46% | 19.796,00 |
| 30.09.2026 | 19,54 | 19,83 | 18,80 | 19,12 | -1,67% | 24.130,00 |
| 29.09.2026 | 19,77 | 19,88 | 18,80 | 19,45 | -1,02% | 23.873,00 |
| 28.09.2026 | 20,23 | 20,84 | 19,19 | 19,65 | -1,97% | 29.719,00 |
| 25.09.2026 | 18,79 | 20,23 | 18,79 | 20,04 | 6,77% | 131.307,00 |
| 24.09.2026 | 18,26 | 19,00 | 18,10 | 18,77 | 3,25% | 49.455,00 |
| 23.09.2026 | 17,07 | 18,18 | 17,01 | 18,18 | 6,41% | 27.745,00 |
| 22.09.2026 | 17,50 | 17,50 | 16,78 | 17,09 | -1,53% | 24.038,00 |
| 21.09.2026 | 17,18 | 17,50 | 16,37 | 17,35 | 0,17% | 17.068,00 |
| 18.09.2026 | 16,78 | 17,48 | 16,70 | 17,32 | 1,29% | 46.184,00 |
| 17.09.2026 | 16,67 | 17,18 | 16,67 | 17,10 | 4,08% | 9.871,00 |
| 16.09.2026 | 16,65 | 16,65 | 16,43 | 16,43 | -1,14% | 10.468,00 |
| 15.09.2026 | 16,17 | 17,02 | 16,00 | 16,62 | 2,18% | 38.895,00 |
| 14.09.2026 | 16,07 | 16,38 | 15,89 | 16,27 | 1,34% | 14.522,00 |
| 11.09.2026 | 15,82 | 16,05 | 15,71 | 16,05 | 1,58% | 5.874,00 |
| 10.09.2026 | 15,67 | 16,18 | 15,53 | 15,80 | -0,50% | 15.511,00 |
| 09.09.2026 | 16,16 | 16,16 | 15,77 | 15,88 | -2,22% | 11.395,00 |
| 08.09.2026 | 16,01 | 16,51 | 15,79 | 16,24 | 0,62% | 16.171,00 |
| 04.09.2026 | 16,51 | 16,59 | 15,74 | 16,14 | -4,38% | 20.317,00 |
| 03.09.2026 | 16,15 | 16,88 | 16,15 | 16,88 | 1,02% | 14.487,00 |
| 02.09.2026 | 16,21 | 17,48 | 16,11 | 16,71 | 3,21% | 39.350,00 |
| 01.09.2026 | 15,91 | 16,32 | 15,58 | 16,19 | 1,06% | 13.815,00 |
| 31.08.2026 | 16,39 | 17,16 | 15,85 | 16,02 | -2,20% | 9.534,00 |
| 28.08.2026 | 16,03 | 17,09 | 16,03 | 16,38 | 2,70% | 25.424,00 |
| 27.08.2026 | 17,09 | 17,33 | 14,63 | 15,95 | -6,94% | 29.232,00 |
| 26.08.2026 | 17,40 | 17,50 | 16,90 | 17,14 | -2,00% | 11.155,00 |
| 25.08.2026 | 17,64 | 17,70 | 16,79 | 17,49 | 0,58% | 22.413,00 |
| 24.08.2026 | 17,14 | 17,78 | 16,99 | 17,39 | 1,46% | 29.990,00 |
| 21.08.2026 | 17,07 | 17,25 | 16,63 | 17,14 | 1,66% | 45.379,00 |
| 20.08.2026 | 16,71 | 16,87 | 16,54 | 16,86 | 0,90% | 54.058,00 |
| 19.08.2026 | 16,40 | 16,99 | 16,40 | 16,71 | -0,06% | 13.370,00 |
| 18.08.2026 | 16,74 | 16,81 | 16,41 | 16,72 | 3,66% | 32.386,00 |
| 17.08.2026 | 16,80 | 16,92 | 15,80 | 16,13 | -4,10% | 35.067,00 |
| 14.08.2026 | 18,14 | 18,15 | 16,78 | 16,82 | -3,17% | 19.870,00 |
| 13.08.2026 | 17,27 | 19,01 | 16,54 | 17,37 | 2,63% | 60.302,00 |
| 12.08.2026 | 17,30 | 17,30 | 16,49 | 16,93 | -0,44% | 14.940,00 |
| 11.08.2026 | 14,70 | 19,00 | 14,70 | 17,00 | 22,30% | 89.483,00 |
| 10.08.2026 | 13,37 | 13,90 | 13,33 | 13,90 | 4,67% | 11.065,00 |
| 07.08.2026 | 12,78 | 13,29 | 12,61 | 13,28 | 2,93% | 10.562,00 |
| 06.08.2026 | 13,00 | 13,85 | 12,71 | 12,90 | -0,41% | 100.137,00 |
| 05.08.2026 | 13,28 | 13,50 | 12,83 | 12,96 | -1,78% | 5.817,00 |
| 04.08.2026 | 13,87 | 14,01 | 13,19 | 13,19 | -7,89% | 13.831,00 |
| 03.08.2026 | 12,89 | 14,33 | 12,89 | 14,32 | 10,84% | 9.313,00 |
| 31.07.2026 | 13,69 | 13,95 | 12,92 | 12,92 | -6,31% | 8.518,00 |
| 30.07.2026 | 13,71 | 13,79 | 13,68 | 13,79 | 0,36% | 3.541,00 |
| 29.07.2026 | 13,73 | 13,85 | 13,37 | 13,74 | -1,29% | 6.057,00 |
| 28.07.2026 | 13,83 | 14,23 | 13,08 | 13,92 | 0,94% | 29.274,00 |
| 27.07.2026 | 13,10 | 13,96 | 13,10 | 13,79 | 6,90% | 27.545,00 |
| 24.07.2026 | 12,82 | 13,16 | 12,82 | 12,90 | 1,74% | 6.724,00 |
| 23.07.2026 | 12,51 | 13,07 | 12,51 | 12,68 | -0,55% | 8.057,00 |
| 22.07.2026 | 12,53 | 12,88 | 12,53 | 12,75 | 1,03% | 9.394,00 |
| 21.07.2026 | 12,30 | 12,81 | 12,26 | 12,62 | 3,70% | 9.528,00 |
| 20.07.2026 | 12,17 | 12,17 | 12,17 | 12,17 | 0,50% | 2.307,00 |
| 17.07.2026 | 12,12 | 12,75 | 12,11 | 12,11 | -1,30% | 8.343,00 |
| 16.07.2026 | 12,69 | 12,69 | 12,27 | 12,27 | -2,31% | 11.702,00 |
| 15.07.2026 | 12,68 | 12,81 | 12,56 | 12,56 | -1,57% | 3.118,00 |
| 14.07.2026 | 13,34 | 13,45 | 12,61 | 12,76 | -1,47% | 6.124,00 |
| 13.07.2026 | 12,57 | 13,03 | 12,57 | 12,95 | 4,35% | 6.796,00 |
| 10.07.2026 | 12,27 | 12,41 | 12,23 | 12,41 | 1,72% | 5.165,00 |
| 09.07.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,73% | 1.853,00 |
| 08.07.2026 | 12,42 | 12,42 | 12,29 | 12,29 | 1,15% | 3.561,00 |
| 07.07.2026 | 12,10 | 13,08 | 12,10 | 12,15 | -0,08% | 18.623,00 |
| 06.07.2026 | 12,75 | 12,97 | 12,16 | 12,16 | -4,78% | 12.368,00 |
| 02.07.2026 | 12,90 | 13,45 | 12,67 | 12,77 | -4,84% | 12.210,00 |
| 01.07.2026 | 12,65 | 13,64 | 12,65 | 13,42 | 7,49% | 21.395,00 |
| 30.06.2026 | 13,20 | 13,53 | 12,43 | 12,49 | -3,14% | 18.582,00 |
| 29.06.2026 | 13,65 | 13,65 | 12,67 | 12,89 | -4,09% | 17.147,00 |
| 26.06.2026 | 12,39 | 13,54 | 12,39 | 13,44 | 5,83% | 129.781,00 |
| 25.06.2026 | 12,83 | 12,89 | 12,62 | 12,70 | 0,16% | 6.865,00 |
| 24.06.2026 | 13,16 | 13,16 | 12,37 | 12,68 | 1,12% | 10.306,00 |
| 23.06.2026 | 12,38 | 12,54 | 12,36 | 12,54 | 2,03% | 5.936,00 |
| 22.06.2026 | 12,79 | 12,96 | 11,87 | 12,29 | -2,46% | 15.739,00 |
| 18.06.2026 | 13,15 | 13,15 | 11,91 | 12,60 | -3,60% | 29.427,00 |
| 17.06.2026 | 12,66 | 13,21 | 12,66 | 13,07 | 1,32% | 13.343,00 |
| 16.06.2026 | 13,43 | 13,43 | 12,83 | 12,90 | -3,08% | 14.697,00 |
| 15.06.2026 | 14,24 | 14,24 | 13,11 | 13,31 | -4,72% | 10.525,00 |
| 12.06.2026 | 14,45 | 14,54 | 13,72 | 13,97 | -0,29% | 22.255,00 |
| 11.06.2026 | 13,46 | 14,19 | 12,90 | 14,01 | 2,34% | 21.759,00 |
| 10.06.2026 | 12,75 | 13,69 | 12,04 | 13,69 | 9,00% | 18.544,00 |
| 09.06.2026 | 12,94 | 13,03 | 12,56 | 12,56 | -2,41% | 7.051,00 |
| 08.06.2026 | 13,23 | 13,35 | 12,83 | 12,87 | -1,61% | 8.372,00 |
| 05.06.2026 | 12,45 | 13,08 | 12,26 | 13,08 | 6,82% | 10.669,00 |
| 04.06.2026 | 12,79 | 12,92 | 12,25 | 12,25 | -2,97% | 9.595,00 |
| 03.06.2026 | 12,73 | 13,08 | 12,17 | 12,62 | -1,87% | 22.937,00 |
| 02.06.2026 | 13,00 | 13,38 | 12,51 | 12,86 | -1,68% | 14.174,00 |
| 01.06.2026 | 12,86 | 13,08 | 12,86 | 13,08 | -0,53% | 4.508,00 |
| 29.05.2026 | 13,10 | 13,39 | 12,63 | 13,15 | 0,77% | 31.682,00 |