34,240€
1,00%
Echtzeit-Aktienkurs EQT Corp
Bid:
Ask:
Aktienkurse zur EQT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 33,90 | 34,27 | 33,70 | 34,24 | 1,00% | - |
| 16.10.2024 | 33,44 | 33,94 | 33,06 | 33,90 | 1,38% | - |
| 15.10.2024 | 33,46 | 33,96 | 32,34 | 33,44 | -0,04% | - |
| 14.10.2024 | 33,90 | 34,35 | 33,45 | 33,46 | -1,65% | - |
| 11.10.2024 | 33,48 | 34,33 | 33,28 | 34,02 | 1,81% | - |
| 10.10.2024 | 33,41 | 33,69 | 33,11 | 33,41 | 0,06% | - |
| 09.10.2024 | 33,76 | 33,99 | 33,26 | 33,39 | -0,74% | - |
| 08.10.2024 | 33,78 | 33,96 | 33,09 | 33,64 | -0,41% | - |
| 07.10.2024 | 33,66 | 34,03 | 33,33 | 33,78 | 0,19% | - |
| 04.10.2024 | 34,15 | 34,70 | 33,60 | 33,72 | -1,48% | - |
| 03.10.2024 | 33,29 | 34,27 | 33,14 | 34,23 | 3,18% | - |
| 02.10.2024 | 32,75 | 33,51 | 32,62 | 33,17 | 1,17% | - |
| 01.10.2024 | 32,91 | 33,16 | 32,39 | 32,79 | -0,30% | - |
| 30.09.2024 | 32,70 | 33,29 | 32,49 | 32,88 | 0,06% | - |
| 27.09.2024 | 31,77 | 33,19 | 31,63 | 32,86 | 3,29% | - |
| 26.09.2024 | 31,65 | 32,04 | 31,23 | 31,82 | 0,53% | 30,00 |
| 25.09.2024 | 31,88 | 32,13 | 31,33 | 31,65 | -0,95% | - |
| 24.09.2024 | 32,34 | 32,66 | 31,86 | 31,95 | -1,21% | - |
| 23.09.2024 | 31,22 | 32,67 | 31,16 | 32,34 | 3,31% | - |
| 20.09.2024 | 31,00 | 31,47 | 30,50 | 31,31 | 0,98% | - |
| 19.09.2024 | 30,27 | 31,35 | 30,04 | 31,00 | 2,95% | 2,00 |
| 18.09.2024 | 30,08 | 30,27 | 29,60 | 30,11 | 0,13% | - |
| 17.09.2024 | 30,12 | 30,49 | 29,88 | 30,07 | -0,15% | - |
| 16.09.2024 | 29,97 | 30,37 | 29,73 | 30,12 | 0,46% | - |
| 13.09.2024 | 29,65 | 30,55 | 29,62 | 29,98 | 0,67% | - |
| 12.09.2024 | 29,91 | 29,96 | 28,71 | 29,78 | -0,43% | - |
| 11.09.2024 | 29,18 | 30,09 | 28,63 | 29,91 | 2,49% | 100,00 |
| 10.09.2024 | 28,90 | 29,35 | 28,55 | 29,18 | 0,95% | 25,00 |
| 09.09.2024 | 29,07 | 29,58 | 28,82 | 28,91 | -0,66% | - |
| 06.09.2024 | 29,62 | 29,98 | 29,00 | 29,10 | -1,76% | - |
| 05.09.2024 | 29,51 | 29,80 | 29,06 | 29,62 | 0,36% | - |
| 04.09.2024 | 29,84 | 30,49 | 29,37 | 29,52 | -1,08% | - |
| 03.09.2024 | 30,15 | 30,55 | 29,13 | 29,84 | -1,04% | - |
| 02.09.2024 | 30,28 | 30,33 | 30,10 | 30,15 | -0,69% | - |
| 30.08.2024 | 30,25 | 30,42 | 30,01 | 30,36 | 0,36% | - |
| 29.08.2024 | 29,32 | 30,46 | 29,09 | 30,25 | 3,03% | - |
| 28.08.2024 | 29,39 | 29,47 | 28,80 | 29,36 | -0,12% | - |
| 27.08.2024 | 29,71 | 29,77 | 29,11 | 29,40 | -1,06% | - |
| 26.08.2024 | 29,97 | 30,56 | 29,65 | 29,71 | -0,87% | - |
| 23.08.2024 | 29,69 | 30,08 | 29,20 | 29,97 | 0,93% | 100,00 |
| 22.08.2024 | 29,68 | 30,08 | 29,44 | 29,70 | -0,05% | - |
| 21.08.2024 | 29,98 | 30,18 | 29,22 | 29,71 | -0,91% | - |
| 20.08.2024 | 30,51 | 30,60 | 29,47 | 29,98 | -1,75% | 33,00 |
| 19.08.2024 | 29,11 | 30,63 | 28,98 | 30,52 | 4,49% | - |
| 16.08.2024 | 28,98 | 29,39 | 28,57 | 29,20 | 0,79% | - |
| 15.08.2024 | 28,59 | 29,03 | 28,23 | 28,98 | 1,13% | - |
| 14.08.2024 | 28,41 | 28,92 | 28,08 | 28,65 | 0,84% | - |
| 13.08.2024 | 29,54 | 29,65 | 28,22 | 28,41 | -3,82% | - |
| 12.08.2024 | 28,49 | 29,57 | 28,10 | 29,54 | 3,64% | - |
| 09.08.2024 | 28,36 | 28,76 | 28,00 | 28,50 | 0,53% | - |
| 08.08.2024 | 27,90 | 28,56 | 27,53 | 28,35 | 2,73% | - |
| 07.08.2024 | 28,21 | 29,02 | 27,58 | 27,60 | -2,09% | - |
| 06.08.2024 | 27,59 | 28,54 | 27,59 | 28,19 | 2,28% | - |
| 05.08.2024 | 28,91 | 28,91 | 27,28 | 27,56 | -4,66% | 52,00 |
| 02.08.2024 | 31,13 | 31,13 | 28,79 | 28,91 | -7,26% | - |
| 01.08.2024 | 32,14 | 32,72 | 31,03 | 31,17 | -2,38% | - |
| 31.07.2024 | 32,08 | 32,58 | 31,66 | 31,93 | -0,46% | - |
| 30.07.2024 | 31,32 | 32,24 | 31,21 | 32,08 | 2,30% | - |
| 29.07.2024 | 31,68 | 31,99 | 31,23 | 31,36 | -1,01% | - |
| 26.07.2024 | 31,86 | 31,89 | 31,01 | 31,68 | -0,14% | 35,00 |
| 25.07.2024 | 32,44 | 32,62 | 31,50 | 31,72 | -2,20% | - |
| 24.07.2024 | 32,48 | 33,40 | 32,33 | 32,43 | -0,49% | - |
| 23.07.2024 | 32,67 | 33,14 | 32,27 | 32,59 | -0,25% | - |
| 22.07.2024 | 32,93 | 33,66 | 32,64 | 32,68 | -0,78% | - |
| 19.07.2024 | 32,45 | 33,13 | 32,11 | 32,93 | 1,42% | 30,00 |
| 18.07.2024 | 32,64 | 33,26 | 32,35 | 32,47 | -0,90% | - |
| 17.07.2024 | 32,89 | 33,64 | 32,31 | 32,77 | -0,40% | - |
| 16.07.2024 | 33,81 | 34,17 | 32,81 | 32,90 | -2,45% | 13,00 |
| 15.07.2024 | 34,04 | 34,30 | 33,52 | 33,72 | -1,25% | - |
| 12.07.2024 | 34,28 | 34,49 | 33,86 | 34,15 | -0,37% | - |
| 11.07.2024 | 33,92 | 34,29 | 33,66 | 34,28 | 1,19% | - |
| 10.07.2024 | 33,77 | 33,90 | 33,29 | 33,87 | 0,14% | - |
| 09.07.2024 | 33,56 | 33,95 | 32,97 | 33,83 | 0,80% | 170,00 |
| 08.07.2024 | 33,48 | 34,04 | 33,42 | 33,56 | -0,16% | - |
| 05.07.2024 | 34,32 | 34,33 | 33,26 | 33,61 | -2,07% | - |
| 04.07.2024 | 34,54 | 34,54 | 34,31 | 34,32 | -0,28% | - |
| 03.07.2024 | 34,25 | 34,80 | 34,17 | 34,42 | 0,25% | 20,00 |
| 02.07.2024 | 34,09 | 34,84 | 34,08 | 34,33 | 0,34% | - |
| 01.07.2024 | 34,31 | 34,62 | 33,77 | 34,21 | -0,91% | 25,00 |
| 28.06.2024 | 34,57 | 35,26 | 34,35 | 34,53 | -0,79% | - |
| 27.06.2024 | 35,36 | 35,82 | 34,44 | 34,80 | -1,34% | - |
| 26.06.2024 | 35,92 | 36,23 | 34,91 | 35,27 | -1,94% | - |
| 25.06.2024 | 35,89 | 36,19 | 35,55 | 35,97 | 0,50% | - |
| 24.06.2024 | 34,77 | 35,91 | 34,42 | 35,79 | 3,45% | - |
| 21.06.2024 | 35,31 | 35,53 | 34,52 | 34,60 | -2,10% | - |
| 20.06.2024 | 35,52 | 36,01 | 35,21 | 35,34 | -0,50% | - |
| 19.06.2024 | 35,43 | 35,67 | 35,43 | 35,52 | -0,11% | - |
| 18.06.2024 | 36,53 | 36,53 | 35,53 | 35,56 | -1,47% | - |
| 17.06.2024 | 36,74 | 36,82 | 35,47 | 36,09 | -2,15% | - |
| 14.06.2024 | 37,53 | 37,90 | 36,60 | 36,88 | -1,32% | - |
| 13.06.2024 | 37,78 | 38,22 | 37,03 | 37,38 | -1,07% | - |
| 12.06.2024 | 38,55 | 38,62 | 37,41 | 37,78 | -1,70% | - |
| 11.06.2024 | 38,20 | 38,72 | 37,87 | 38,44 | 0,64% | - |
| 10.06.2024 | 37,90 | 38,71 | 37,36 | 38,19 | 1,25% | - |
| 07.06.2024 | 37,34 | 37,73 | 37,00 | 37,72 | 0,96% | - |
| 06.06.2024 | 37,61 | 37,78 | 37,00 | 37,36 | -1,03% | - |
| 05.06.2024 | 37,34 | 37,92 | 37,15 | 37,75 | 1,40% | - |
| 04.06.2024 | 37,59 | 37,63 | 36,89 | 37,23 | -1,04% | - |
| 03.06.2024 | 37,85 | 39,02 | 37,22 | 37,62 | -1,16% | 11,00 |
| 31.05.2024 | 38,14 | 38,31 | 37,77 | 38,06 | 0,11% | - |