154,050€
0,74%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 151,90 | 155,18 | 151,88 | 154,13 | 0,78% | - |
| 25.04.2025 | 154,43 | 156,15 | 151,77 | 152,93 | -1,00% | - |
| 24.04.2025 | 153,43 | 155,38 | 151,35 | 154,48 | 0,67% | - |
| 23.04.2025 | 154,00 | 155,48 | 149,02 | 153,45 | 1,59% | - |
| 22.04.2025 | 140,33 | 153,27 | 139,98 | 151,05 | 4,86% | - |
| 17.04.2025 | 144,33 | 146,40 | 142,75 | 144,05 | -0,28% | - |
| 16.04.2025 | 148,25 | 149,18 | 143,95 | 144,45 | -2,56% | - |
| 15.04.2025 | 148,05 | 150,50 | 147,48 | 148,25 | 0,22% | - |
| 14.04.2025 | 145,08 | 147,98 | 144,45 | 147,93 | 2,41% | - |
| 11.04.2025 | 145,15 | 147,20 | 141,90 | 144,45 | -1,26% | - |
| 10.04.2025 | 148,93 | 149,93 | 143,10 | 146,30 | -2,50% | - |
| 09.04.2025 | 141,83 | 153,38 | 140,63 | 150,05 | 2,70% | - |
| 08.04.2025 | 152,18 | 155,20 | 144,23 | 146,10 | -3,15% | - |
| 07.04.2025 | 144,80 | 152,27 | 141,60 | 150,85 | 0,40% | - |
| 04.04.2025 | 154,43 | 157,70 | 150,00 | 150,25 | -2,91% | 75,00 |
| 03.04.2025 | 154,60 | 156,80 | 146,70 | 154,75 | 0,02% | - |
| 02.04.2025 | 156,65 | 157,52 | 154,20 | 154,73 | -1,46% | - |
| 01.04.2025 | 157,18 | 157,98 | 156,08 | 157,02 | 0,26% | - |
| 31.03.2025 | 154,40 | 157,77 | 153,65 | 156,63 | 1,34% | - |
| 28.03.2025 | 153,75 | 154,98 | 152,52 | 154,55 | 0,52% | - |
| 27.03.2025 | 155,02 | 155,60 | 153,27 | 153,75 | -0,82% | - |
| 26.03.2025 | 153,55 | 155,80 | 153,15 | 155,02 | 1,11% | - |
| 25.03.2025 | 154,93 | 156,00 | 152,50 | 153,33 | -1,00% | - |
| 24.03.2025 | 153,73 | 156,35 | 153,73 | 154,88 | 0,19% | - |
| 21.03.2025 | 153,38 | 154,83 | 152,00 | 154,58 | 0,78% | - |
| 20.03.2025 | 154,77 | 156,02 | 152,88 | 153,38 | -0,54% | - |
| 19.03.2025 | 157,60 | 158,58 | 150,27 | 154,20 | -2,05% | - |
| 18.03.2025 | 158,88 | 160,00 | 156,65 | 157,43 | -0,99% | - |
| 17.03.2025 | 155,75 | 159,63 | 155,10 | 159,00 | 2,63% | - |
| 14.03.2025 | 155,60 | 156,58 | 153,85 | 154,93 | -0,48% | - |
| 13.03.2025 | 152,58 | 156,05 | 152,40 | 155,68 | 1,88% | - |
| 12.03.2025 | 154,10 | 155,93 | 149,43 | 152,80 | -0,78% | - |
| 11.03.2025 | 159,98 | 160,02 | 153,02 | 154,00 | -3,46% | - |
| 10.03.2025 | 162,10 | 165,08 | 159,38 | 159,52 | -1,35% | - |
| 07.03.2025 | 159,18 | 162,15 | 157,15 | 161,70 | 1,55% | - |
| 06.03.2025 | 159,43 | 159,43 | 156,45 | 159,23 | 0,11% | - |
| 05.03.2025 | 164,70 | 165,55 | 158,80 | 159,05 | -3,71% | - |
| 04.03.2025 | 168,73 | 169,18 | 164,95 | 165,18 | -2,15% | - |
| 03.03.2025 | 166,68 | 169,83 | 164,90 | 168,80 | 1,27% | - |
| 28.02.2025 | 165,00 | 166,68 | 164,38 | 166,68 | 1,09% | - |
| 27.02.2025 | 165,73 | 166,60 | 164,73 | 164,88 | -0,21% | - |
| 26.02.2025 | 166,83 | 167,77 | 164,63 | 165,23 | -1,26% | - |
| 25.02.2025 | 166,27 | 167,85 | 165,30 | 167,33 | 0,66% | - |
| 24.02.2025 | 164,63 | 167,88 | 163,88 | 166,23 | 0,83% | - |
| 21.02.2025 | 163,93 | 165,23 | 163,05 | 164,85 | 0,50% | - |
| 20.02.2025 | 164,80 | 164,80 | 162,70 | 164,02 | -0,36% | - |
| 19.02.2025 | 162,25 | 165,83 | 162,08 | 164,63 | 1,35% | 4,00 |
| 18.02.2025 | 161,45 | 162,88 | 159,38 | 162,43 | 0,62% | - |
| 17.02.2025 | 160,83 | 161,58 | 160,83 | 161,43 | 0,25% | - |
| 14.02.2025 | 161,23 | 163,02 | 159,93 | 161,02 | -0,37% | - |
| 13.02.2025 | 158,30 | 161,63 | 157,40 | 161,63 | 2,33% | - |
| 12.02.2025 | 161,13 | 164,15 | 157,95 | 157,95 | -2,11% | - |
| 11.02.2025 | 160,30 | 162,52 | 159,52 | 161,35 | 0,69% | - |
| 10.02.2025 | 157,43 | 161,80 | 156,93 | 160,25 | 1,71% | - |
| 07.02.2025 | 156,80 | 157,83 | 155,77 | 157,55 | 0,74% | - |
| 06.02.2025 | 158,50 | 159,77 | 156,08 | 156,40 | -1,31% | - |
| 05.02.2025 | 157,38 | 158,60 | 156,35 | 158,48 | 0,64% | - |
| 04.02.2025 | 157,83 | 159,93 | 156,55 | 157,48 | -0,22% | - |
| 03.02.2025 | 156,02 | 159,05 | 156,02 | 157,83 | 0,56% | - |
| 31.01.2025 | 158,00 | 160,93 | 156,88 | 156,95 | -0,40% | - |
| 30.01.2025 | 149,15 | 160,20 | 144,50 | 157,58 | 5,81% | - |
| 29.01.2025 | 150,63 | 152,30 | 148,23 | 148,93 | -1,23% | - |
| 28.01.2025 | 152,48 | 153,30 | 149,93 | 150,77 | -1,16% | - |
| 27.01.2025 | 147,85 | 152,55 | 146,25 | 152,55 | 3,04% | - |
| 24.01.2025 | 145,80 | 149,13 | 144,08 | 148,05 | 1,54% | - |
| 23.01.2025 | 145,55 | 146,77 | 144,40 | 145,80 | 0,22% | - |
| 22.01.2025 | 145,88 | 147,00 | 144,48 | 145,48 | -0,63% | - |
| 21.01.2025 | 145,70 | 147,08 | 145,38 | 146,40 | 0,48% | - |
| 20.01.2025 | 146,73 | 146,85 | 145,50 | 145,70 | -1,24% | - |
| 17.01.2025 | 147,20 | 149,02 | 146,83 | 147,52 | 0,29% | - |
| 16.01.2025 | 146,10 | 147,10 | 144,48 | 147,10 | 0,68% | - |
| 15.01.2025 | 148,70 | 150,52 | 145,98 | 146,10 | -1,43% | - |
| 14.01.2025 | 149,88 | 150,48 | 146,25 | 148,23 | -1,64% | - |
| 13.01.2025 | 148,05 | 152,20 | 147,88 | 150,70 | 1,76% | - |
| 10.01.2025 | 149,33 | 150,10 | 146,98 | 148,10 | -0,82% | - |
| 09.01.2025 | 149,27 | 149,63 | 149,02 | 149,33 | -0,03% | - |
| 08.01.2025 | 148,55 | 149,58 | 147,27 | 149,38 | 0,50% | - |
| 07.01.2025 | 146,60 | 148,68 | 145,90 | 148,63 | 1,28% | - |
| 06.01.2025 | 146,77 | 148,45 | 146,05 | 146,75 | -0,46% | - |
| 03.01.2025 | 147,02 | 147,73 | 145,95 | 147,43 | 0,20% | - |
| 02.01.2025 | 145,95 | 148,08 | 145,65 | 147,13 | 1,57% | - |
| 30.12.2024 | 146,43 | 146,75 | 144,73 | 144,85 | -1,08% | - |
| 27.12.2024 | 146,98 | 147,40 | 145,30 | 146,43 | -0,37% | - |
| 23.12.2024 | 147,15 | 147,48 | 145,18 | 146,98 | 0,10% | - |
| 20.12.2024 | 147,65 | 147,85 | 144,70 | 146,83 | 0,50% | - |
| 19.12.2024 | 146,13 | 147,15 | 143,43 | 146,10 | 0,02% | - |
| 18.12.2024 | 148,20 | 148,93 | 145,30 | 146,08 | -1,55% | 3,00 |
| 17.12.2024 | 145,23 | 150,23 | 144,90 | 148,38 | 2,15% | - |
| 16.12.2024 | 147,27 | 148,80 | 144,85 | 145,25 | -1,71% | - |
| 13.12.2024 | 149,13 | 151,30 | 147,63 | 147,77 | -0,72% | - |
| 12.12.2024 | 149,13 | 151,02 | 147,52 | 148,85 | -0,17% | - |
| 11.12.2024 | 150,52 | 152,15 | 147,98 | 149,10 | -0,85% | - |
| 10.12.2024 | 150,90 | 152,80 | 149,33 | 150,38 | -0,35% | - |
| 09.12.2024 | 148,80 | 151,65 | 148,68 | 150,90 | 1,38% | - |
| 06.12.2024 | 149,73 | 151,18 | 148,38 | 148,85 | -0,52% | - |
| 05.12.2024 | 151,45 | 152,43 | 148,98 | 149,63 | -1,21% | - |
| 04.12.2024 | 154,08 | 155,25 | 151,35 | 151,45 | -1,70% | - |
| 03.12.2024 | 154,70 | 154,70 | 152,88 | 154,08 | -0,42% | - |
| 02.12.2024 | 153,40 | 155,45 | 153,40 | 154,73 | 0,55% | - |
| 29.11.2024 | 155,15 | 155,33 | 150,65 | 153,88 | -0,82% | - |