167,400€
0,62%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 166,63 | 167,52 | 166,63 | 167,33 | 0,57% | - |
| 21.05.2026 | 166,33 | 167,02 | 163,20 | 166,38 | -0,33% | - |
| 20.05.2026 | 164,75 | 167,80 | 163,90 | 166,93 | 1,75% | - |
| 19.05.2026 | 162,95 | 164,60 | 161,60 | 164,05 | 0,54% | - |
| 18.05.2026 | 160,25 | 164,18 | 159,23 | 163,18 | 1,05% | - |
| 15.05.2026 | 161,05 | 163,00 | 160,15 | 161,48 | 0,17% | - |
| 14.05.2026 | 163,10 | 164,52 | 160,15 | 161,20 | -1,00% | - |
| 13.05.2026 | 162,10 | 163,05 | 160,27 | 162,83 | -0,09% | - |
| 12.05.2026 | 160,85 | 164,00 | 160,60 | 162,98 | 1,45% | - |
| 11.05.2026 | 157,90 | 161,55 | 157,90 | 160,65 | 1,45% | - |
| 08.05.2026 | 162,77 | 163,43 | 158,08 | 158,35 | -1,87% | 1,00 |
| 07.05.2026 | 160,45 | 161,70 | 159,52 | 161,38 | 0,39% | - |
| 06.05.2026 | 163,20 | 163,88 | 160,43 | 160,75 | -1,56% | - |
| 05.05.2026 | 163,80 | 165,02 | 162,18 | 163,30 | -0,43% | - |
| 04.05.2026 | 164,40 | 165,38 | 162,60 | 164,00 | -0,56% | - |
| 30.04.2026 | 162,20 | 167,10 | 161,00 | 164,93 | 2,01% | - |
| 29.04.2026 | 166,52 | 167,13 | 160,40 | 161,68 | -2,66% | 1,00 |
| 28.04.2026 | 167,77 | 170,95 | 166,00 | 166,10 | -0,87% | - |
| 27.04.2026 | 167,43 | 168,75 | 164,30 | 167,55 | -0,01% | - |
| 24.04.2026 | 170,77 | 171,43 | 166,60 | 167,58 | -1,24% | - |
| 23.04.2026 | 174,33 | 175,55 | 168,70 | 169,68 | -2,30% | 30,00 |
| 22.04.2026 | 178,27 | 178,27 | 169,60 | 173,68 | -0,74% | - |
| 21.04.2026 | 165,75 | 178,13 | 165,75 | 174,98 | 5,17% | - |
| 20.04.2026 | 165,43 | 166,60 | 162,68 | 166,38 | 0,57% | - |
| 17.04.2026 | 163,48 | 166,65 | 161,38 | 165,43 | 1,50% | - |
| 16.04.2026 | 162,23 | 164,93 | 162,20 | 162,98 | 0,48% | - |
| 15.04.2026 | 164,63 | 166,25 | 162,15 | 162,20 | -0,81% | - |
| 14.04.2026 | 164,55 | 164,55 | 162,00 | 163,52 | 0,35% | - |
| 13.04.2026 | 163,95 | 164,45 | 162,00 | 162,95 | -0,35% | - |
| 10.04.2026 | 169,08 | 169,65 | 162,30 | 163,52 | -3,88% | 1,00 |
| 09.04.2026 | 170,48 | 170,48 | 168,10 | 170,13 | 1,99% | - |
| 08.04.2026 | 169,73 | 173,15 | 166,80 | 166,80 | -1,81% | - |
| 07.04.2026 | 171,63 | 173,38 | 169,18 | 169,88 | -0,95% | - |
| 02.04.2026 | 170,52 | 172,43 | 168,58 | 171,50 | 0,20% | - |
| 01.04.2026 | 169,63 | 171,33 | 167,52 | 171,15 | 1,27% | - |
| 31.03.2026 | 171,88 | 174,10 | 166,98 | 169,00 | -1,59% | - |
| 30.03.2026 | 169,88 | 172,40 | 169,68 | 171,73 | 0,85% | 15,00 |
| 27.03.2026 | 172,13 | 172,58 | 170,00 | 170,27 | -0,64% | - |
| 26.03.2026 | 169,30 | 172,15 | 168,55 | 171,38 | 0,68% | - |
| 25.03.2026 | 168,88 | 171,05 | 167,73 | 170,23 | 0,68% | - |
| 24.03.2026 | 168,40 | 170,05 | 167,38 | 169,08 | 0,31% | - |
| 23.03.2026 | 170,13 | 173,20 | 167,00 | 168,55 | -0,52% | - |
| 20.03.2026 | 167,93 | 169,98 | 166,88 | 169,43 | 0,71% | 1,00 |
| 19.03.2026 | 170,35 | 171,08 | 167,75 | 168,23 | -1,32% | - |
| 18.03.2026 | 172,15 | 173,68 | 170,00 | 170,48 | -0,68% | 1,00 |
| 17.03.2026 | 172,88 | 174,13 | 171,02 | 171,65 | -0,84% | - |
| 16.03.2026 | 174,98 | 176,15 | 173,05 | 173,10 | -1,14% | - |
| 13.03.2026 | 174,52 | 175,15 | 174,05 | 175,10 | 1,30% | - |
| 12.03.2026 | 173,30 | 173,30 | 172,35 | 172,85 | -0,39% | - |
| 11.03.2026 | 173,02 | 174,35 | 171,18 | 173,52 | -0,24% | - |
| 10.03.2026 | 173,23 | 174,88 | 170,90 | 173,95 | 0,24% | - |
| 09.03.2026 | 171,48 | 173,63 | 169,18 | 173,52 | 0,36% | - |
| 06.03.2026 | 175,73 | 176,65 | 172,00 | 172,90 | -2,10% | - |
| 05.03.2026 | 180,25 | 180,25 | 175,55 | 176,60 | -1,74% | 1,00 |
| 04.03.2026 | 179,43 | 180,15 | 178,15 | 179,73 | 1,08% | - |
| 03.03.2026 | 179,85 | 180,73 | 177,05 | 177,80 | -1,07% | - |
| 02.03.2026 | 177,25 | 182,35 | 177,25 | 179,73 | 0,42% | - |
| 27.02.2026 | 178,93 | 180,65 | 177,08 | 178,98 | 0,46% | - |
| 26.02.2026 | 175,95 | 178,70 | 175,52 | 178,15 | 1,29% | - |
| 25.02.2026 | 177,98 | 178,80 | 174,60 | 175,88 | -0,90% | - |
| 24.02.2026 | 175,93 | 177,58 | 175,30 | 177,48 | 2,07% | - |
| 23.02.2026 | 171,77 | 174,75 | 169,85 | 173,88 | 1,30% | - |
| 20.02.2026 | 172,73 | 174,25 | 170,48 | 171,65 | -0,41% | - |
| 19.02.2026 | 173,33 | 174,73 | 171,75 | 172,35 | -0,27% | - |
| 18.02.2026 | 173,35 | 174,88 | 172,48 | 172,83 | -0,62% | - |
| 17.02.2026 | 174,68 | 176,25 | 171,77 | 173,90 | -0,46% | - |
| 16.02.2026 | 174,33 | 175,25 | 174,25 | 174,70 | 0,52% | - |
| 13.02.2026 | 175,73 | 176,55 | 172,40 | 173,80 | -0,87% | - |
| 12.02.2026 | 176,43 | 179,45 | 174,90 | 175,33 | -0,51% | - |
| 11.02.2026 | 172,90 | 176,45 | 170,68 | 176,23 | 2,71% | - |
| 10.02.2026 | 162,15 | 174,13 | 160,48 | 171,58 | 7,28% | 40,00 |
| 09.02.2026 | 161,30 | 161,30 | 157,75 | 159,93 | -1,19% | - |
| 06.02.2026 | 163,23 | 164,20 | 160,80 | 161,85 | -0,43% | - |
| 05.02.2026 | 160,30 | 164,13 | 158,77 | 162,55 | 1,83% | - |
| 04.02.2026 | 156,70 | 160,85 | 156,52 | 159,63 | 1,70% | - |
| 03.02.2026 | 156,95 | 159,98 | 156,43 | 156,95 | 0,19% | - |
| 02.02.2026 | 158,43 | 159,52 | 154,65 | 156,65 | 0,00% | - |
| 30.01.2026 | 152,30 | 157,40 | 151,50 | 156,65 | 2,50% | - |
| 29.01.2026 | 152,88 | 154,20 | 151,77 | 152,83 | -0,07% | - |
| 28.01.2026 | 153,58 | 154,50 | 151,85 | 152,93 | -0,39% | - |
| 27.01.2026 | 153,68 | 154,38 | 151,90 | 153,52 | 0,00% | - |
| 26.01.2026 | 153,08 | 154,68 | 150,08 | 153,52 | 0,02% | - |
| 23.01.2026 | 154,98 | 155,50 | 152,63 | 153,50 | -1,25% | - |
| 22.01.2026 | 158,00 | 158,80 | 155,33 | 155,45 | -2,06% | - |
| 21.01.2026 | 162,38 | 162,38 | 158,10 | 158,73 | -2,20% | - |
| 20.01.2026 | 161,30 | 163,00 | 158,68 | 162,30 | 0,37% | - |
| 19.01.2026 | 163,15 | 163,15 | 160,77 | 161,70 | -1,18% | - |
| 16.01.2026 | 163,88 | 164,68 | 162,58 | 163,63 | -0,30% | - |
| 15.01.2026 | 160,35 | 164,40 | 159,02 | 164,13 | 2,27% | - |
| 14.01.2026 | 154,58 | 160,70 | 153,48 | 160,48 | 4,54% | - |
| 13.01.2026 | 150,13 | 153,55 | 149,63 | 153,50 | 2,28% | - |
| 12.01.2026 | 149,95 | 150,98 | 148,10 | 150,08 | -0,38% | 2,00 |
| 09.01.2026 | 152,45 | 153,35 | 150,08 | 150,65 | -0,90% | - |
| 08.01.2026 | 152,55 | 154,90 | 151,73 | 152,02 | -0,43% | - |
| 07.01.2026 | 155,33 | 155,33 | 152,58 | 152,68 | -0,88% | - |
| 06.01.2026 | 148,05 | 155,00 | 147,63 | 154,02 | 3,98% | 101,00 |
| 05.01.2026 | 149,00 | 149,58 | 146,88 | 148,13 | 0,46% | - |
| 02.01.2026 | 149,10 | 149,10 | 146,73 | 147,45 | -1,06% | 1,00 |
| 30.12.2025 | 149,10 | 149,10 | 148,90 | 149,02 | 0,00% | - |
| 29.12.2025 | 149,60 | 149,75 | 148,58 | 149,02 | 0,54% | - |