15,730$
-3,29%
Echtzeit-Aktienkurs HireQuest
Bid:
Ask:
Aktienkurse zur HireQuest Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 12,85 | 13,21 | 12,54 | 13,05 | -0,68% | 5.414,00 |
| 27.05.2026 | 12,59 | 13,19 | 12,56 | 13,14 | 3,63% | 10.350,00 |
| 26.05.2026 | 12,19 | 12,68 | 12,19 | 12,68 | 5,23% | 14.733,00 |
| 22.05.2026 | 12,52 | 12,52 | 11,97 | 12,05 | -2,59% | 6.151,00 |
| 21.05.2026 | 12,04 | 12,38 | 11,99 | 12,37 | 3,00% | 9.390,00 |
| 20.05.2026 | 12,27 | 12,39 | 11,76 | 12,01 | -1,72% | 13.076,00 |
| 19.05.2026 | 12,58 | 12,58 | 11,96 | 12,22 | -3,70% | 12.676,00 |
| 18.05.2026 | 12,03 | 12,69 | 11,92 | 12,69 | 2,42% | 11.539,00 |
| 15.05.2026 | 12,94 | 13,17 | 12,00 | 12,39 | -5,24% | 15.976,00 |
| 14.05.2026 | 12,38 | 13,18 | 12,38 | 13,08 | 4,94% | 19.824,00 |
| 13.05.2026 | 11,12 | 12,58 | 11,00 | 12,46 | 10,56% | 18.155,00 |
| 12.05.2026 | 11,68 | 12,07 | 11,09 | 11,27 | -1,57% | 27.973,00 |
| 11.05.2026 | 11,94 | 11,94 | 11,40 | 11,45 | -4,10% | 6.209,00 |
| 08.05.2026 | 12,32 | 12,39 | 11,94 | 11,94 | -1,97% | 12.755,00 |
| 07.05.2026 | 11,76 | 12,39 | 11,38 | 12,18 | 1,25% | 20.477,00 |
| 06.05.2026 | 11,70 | 12,10 | 11,53 | 12,03 | 2,47% | 37.445,00 |
| 05.05.2026 | 11,54 | 12,00 | 11,32 | 11,74 | 2,26% | 19.052,00 |
| 04.05.2026 | 11,10 | 11,55 | 10,90 | 11,48 | 2,96% | 46.889,00 |
| 01.05.2026 | 11,70 | 11,78 | 11,13 | 11,15 | -3,30% | 30.129,00 |
| 30.04.2026 | 11,63 | 11,86 | 11,41 | 11,53 | -1,41% | 12.732,00 |
| 29.04.2026 | 11,27 | 11,90 | 11,04 | 11,70 | 3,13% | 20.872,00 |
| 28.04.2026 | 11,15 | 11,49 | 10,86 | 11,34 | 1,20% | 16.880,00 |
| 27.04.2026 | 10,92 | 11,50 | 10,59 | 11,21 | 1,31% | 37.391,00 |
| 24.04.2026 | 10,45 | 11,09 | 10,39 | 11,06 | 5,53% | 12.648,00 |
| 23.04.2026 | 10,52 | 10,92 | 10,37 | 10,48 | 0,58% | 10.026,00 |
| 22.04.2026 | 10,14 | 10,62 | 10,14 | 10,42 | 3,78% | 14.589,00 |
| 21.04.2026 | 10,95 | 11,15 | 10,04 | 10,04 | -5,55% | 26.706,00 |
| 20.04.2026 | 10,49 | 10,80 | 10,49 | 10,63 | 1,82% | 10.955,00 |
| 17.04.2026 | 10,21 | 10,67 | 10,21 | 10,44 | 3,01% | 19.377,00 |