146,850€
0,51%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.11.2024 | 154,55 | 155,25 | 154,55 | 155,15 | 0,39% | - |
| 27.11.2024 | 154,70 | 154,95 | 153,08 | 154,55 | -0,19% | - |
| 26.11.2024 | 154,77 | 155,83 | 153,85 | 154,85 | 0,06% | - |
| 25.11.2024 | 157,02 | 157,55 | 154,50 | 154,75 | -1,50% | - |
| 22.11.2024 | 156,52 | 158,73 | 156,30 | 157,10 | 0,37% | - |
| 21.11.2024 | 152,95 | 156,73 | 152,38 | 156,52 | 2,39% | - |
| 20.11.2024 | 152,50 | 153,77 | 151,88 | 152,88 | 0,26% | - |
| 19.11.2024 | 152,45 | 154,02 | 149,75 | 152,48 | 0,00% | - |
| 18.11.2024 | 152,25 | 154,05 | 151,43 | 152,48 | -0,15% | - |
| 15.11.2024 | 148,95 | 153,85 | 147,58 | 152,70 | 2,41% | - |
| 14.11.2024 | 151,95 | 153,10 | 147,90 | 149,10 | -1,97% | - |
| 13.11.2024 | 152,20 | 153,33 | 151,18 | 152,10 | -0,07% | - |
| 12.11.2024 | 149,38 | 153,15 | 149,38 | 152,20 | 1,87% | - |
| 11.11.2024 | 148,70 | 152,45 | 148,70 | 149,40 | 0,49% | - |
| 08.11.2024 | 144,60 | 149,85 | 144,60 | 148,68 | 2,85% | - |
| 07.11.2024 | 144,88 | 145,43 | 143,50 | 144,55 | -0,74% | - |
| 06.11.2024 | 143,13 | 148,08 | 141,83 | 145,63 | 3,23% | 3,00 |
| 05.11.2024 | 141,98 | 142,40 | 139,77 | 141,08 | -0,65% | - |
| 04.11.2024 | 143,65 | 143,65 | 141,58 | 142,00 | -1,15% | - |
| 01.11.2024 | 142,27 | 144,65 | 141,90 | 143,65 | 0,77% | - |
| 31.10.2024 | 143,65 | 144,20 | 141,40 | 142,55 | -0,75% | - |
| 30.10.2024 | 144,20 | 144,95 | 142,40 | 143,63 | -0,40% | - |
| 29.10.2024 | 144,90 | 145,70 | 142,80 | 144,20 | -0,48% | - |
| 28.10.2024 | 143,95 | 145,45 | 143,68 | 144,90 | 0,91% | - |
| 25.10.2024 | 145,93 | 146,58 | 142,43 | 143,60 | -1,69% | - |
| 24.10.2024 | 145,73 | 148,95 | 145,10 | 146,08 | 0,15% | - |
| 23.10.2024 | 145,83 | 148,88 | 144,08 | 145,85 | -0,05% | - |
| 22.10.2024 | 135,70 | 147,35 | 135,55 | 145,93 | 7,54% | - |
| 21.10.2024 | 137,63 | 138,27 | 135,68 | 135,70 | -1,40% | - |
| 18.10.2024 | 137,63 | 138,60 | 136,23 | 137,63 | -0,02% | - |
| 17.10.2024 | 137,15 | 139,40 | 137,08 | 137,65 | 0,36% | - |
| 16.10.2024 | 137,15 | 138,60 | 136,83 | 137,15 | 0,04% | - |
| 15.10.2024 | 136,60 | 138,88 | 136,05 | 137,10 | 0,40% | - |
| 14.10.2024 | 135,02 | 137,35 | 134,88 | 136,55 | 0,53% | - |
| 11.10.2024 | 135,20 | 136,70 | 134,80 | 135,83 | 0,35% | - |
| 10.10.2024 | 136,20 | 136,40 | 134,95 | 135,35 | -0,70% | 7,00 |
| 09.10.2024 | 135,50 | 137,00 | 135,25 | 136,30 | 0,26% | - |
| 08.10.2024 | 133,85 | 136,10 | 133,35 | 135,95 | 1,63% | - |
| 07.10.2024 | 137,35 | 137,75 | 133,23 | 133,77 | -2,50% | 20,00 |
| 04.10.2024 | 137,93 | 138,93 | 137,08 | 137,20 | -0,53% | - |
| 03.10.2024 | 140,23 | 140,65 | 137,70 | 137,93 | -1,64% | - |
| 02.10.2024 | 139,10 | 140,68 | 138,45 | 140,23 | 0,94% | - |
| 01.10.2024 | 139,43 | 140,40 | 138,63 | 138,93 | -0,55% | - |
| 30.09.2024 | 138,60 | 139,75 | 137,55 | 139,70 | 0,68% | - |
| 27.09.2024 | 138,18 | 140,02 | 138,00 | 138,75 | 0,45% | - |
| 26.09.2024 | 137,00 | 138,45 | 136,58 | 138,13 | 0,89% | - |
| 25.09.2024 | 136,90 | 137,68 | 136,25 | 136,90 | -0,07% | - |
| 24.09.2024 | 138,60 | 138,73 | 136,52 | 137,00 | -1,15% | - |
| 23.09.2024 | 136,90 | 139,35 | 136,90 | 138,60 | 1,24% | - |
| 20.09.2024 | 138,98 | 139,98 | 136,58 | 136,90 | -1,58% | - |
| 19.09.2024 | 139,83 | 141,50 | 138,50 | 139,10 | -0,73% | - |
| 18.09.2024 | 139,83 | 140,83 | 139,05 | 140,13 | 0,29% | - |
| 17.09.2024 | 140,45 | 141,10 | 139,18 | 139,73 | -0,69% | - |
| 16.09.2024 | 139,43 | 141,23 | 138,85 | 140,70 | 1,10% | - |
| 13.09.2024 | 139,63 | 140,25 | 138,45 | 139,18 | -0,46% | - |
| 12.09.2024 | 139,48 | 139,95 | 137,63 | 139,83 | 0,22% | - |
| 11.09.2024 | 138,70 | 139,73 | 135,95 | 139,52 | 0,59% | - |
| 10.09.2024 | 139,83 | 140,88 | 137,33 | 138,70 | -1,02% | 20,00 |
| 09.09.2024 | 137,85 | 141,00 | 137,85 | 140,13 | 1,80% | 3,00 |
| 06.09.2024 | 138,83 | 140,05 | 137,10 | 137,65 | -0,60% | - |
| 05.09.2024 | 140,23 | 140,48 | 137,20 | 138,48 | -1,18% | - |
| 04.09.2024 | 142,15 | 143,68 | 139,83 | 140,13 | -1,32% | - |
| 03.09.2024 | 141,80 | 143,05 | 140,60 | 142,00 | 0,14% | - |
| 02.09.2024 | 141,93 | 142,08 | 140,95 | 141,80 | -0,28% | - |
| 30.08.2024 | 141,02 | 142,38 | 140,27 | 142,20 | 0,76% | - |
| 29.08.2024 | 138,60 | 141,40 | 137,93 | 141,13 | 1,82% | - |
| 28.08.2024 | 137,35 | 139,55 | 135,48 | 138,60 | 1,06% | - |
| 27.08.2024 | 137,90 | 138,50 | 136,75 | 137,15 | -0,45% | - |
| 26.08.2024 | 137,20 | 138,43 | 136,80 | 137,77 | 0,42% | - |
| 23.08.2024 | 137,70 | 138,00 | 135,83 | 137,20 | -0,38% | - |
| 22.08.2024 | 137,20 | 137,77 | 136,38 | 137,73 | 0,64% | - |
| 21.08.2024 | 135,60 | 137,65 | 135,15 | 136,85 | 0,83% | - |
| 20.08.2024 | 136,35 | 136,60 | 135,05 | 135,73 | -0,46% | - |
| 19.08.2024 | 137,52 | 138,30 | 135,83 | 136,35 | -0,87% | - |
| 16.08.2024 | 136,45 | 137,98 | 135,77 | 137,55 | 0,95% | - |
| 15.08.2024 | 136,08 | 137,33 | 135,27 | 136,25 | 0,13% | - |
| 14.08.2024 | 137,15 | 137,40 | 135,45 | 136,08 | -0,64% | - |
| 13.08.2024 | 137,73 | 138,63 | 135,80 | 136,95 | -0,69% | - |
| 12.08.2024 | 136,80 | 137,98 | 136,15 | 137,90 | 0,62% | - |
| 09.08.2024 | 137,45 | 137,85 | 135,90 | 137,05 | -0,22% | - |
| 08.08.2024 | 133,77 | 137,73 | 132,95 | 137,35 | 2,60% | - |
| 07.08.2024 | 134,95 | 136,33 | 133,50 | 133,88 | -0,24% | - |
| 06.08.2024 | 133,13 | 135,75 | 132,93 | 134,20 | 0,85% | - |
| 05.08.2024 | 137,55 | 137,55 | 132,13 | 133,08 | -3,22% | - |