200,150€
0,02%
Echtzeit-Aktienkurs Quest Diagnostics Inc.
Bid:
Ask:
Aktienkurse zur Quest Diagnostics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 200,30 | 200,30 | 200,13 | 200,23 | 0,06% | - |
| 23.07.2026 | 191,90 | 208,60 | 184,40 | 200,10 | 8,50% | 165,00 |
| 22.07.2026 | 182,27 | 185,33 | 180,02 | 184,43 | 1,98% | - |
| 21.07.2026 | 182,48 | 182,88 | 179,85 | 180,85 | 0,08% | - |
| 20.07.2026 | 185,85 | 185,85 | 180,63 | 180,70 | -1,67% | - |
| 17.07.2026 | 181,35 | 187,52 | 180,83 | 183,77 | 0,95% | - |
| 16.07.2026 | 176,08 | 182,23 | 174,45 | 182,05 | 3,17% | - |
| 15.07.2026 | 180,48 | 180,95 | 175,88 | 176,45 | -2,12% | 1,00 |
| 14.07.2026 | 182,23 | 182,27 | 175,27 | 180,27 | -1,07% | 1,00 |
| 13.07.2026 | 181,73 | 184,65 | 180,60 | 182,23 | -0,12% | - |
| 10.07.2026 | 182,43 | 183,23 | 181,27 | 182,45 | 0,55% | - |
| 09.07.2026 | 182,02 | 183,10 | 180,43 | 181,45 | -0,19% | - |
| 08.07.2026 | 185,10 | 185,90 | 181,43 | 181,80 | -2,56% | - |
| 07.07.2026 | 186,58 | 191,65 | 185,93 | 186,58 | 0,23% | 1,00 |
| 06.07.2026 | 189,33 | 190,02 | 185,85 | 186,15 | -1,65% | - |
| 03.07.2026 | 188,05 | 189,43 | 188,05 | 189,27 | 0,21% | - |
| 02.07.2026 | 189,73 | 190,08 | 187,93 | 188,88 | -0,77% | - |
| 01.07.2026 | 185,55 | 190,55 | 185,00 | 190,35 | 2,44% | 2,00 |
| 30.06.2026 | 185,75 | 187,55 | 184,40 | 185,83 | 0,45% | - |
| 29.06.2026 | 184,38 | 186,23 | 181,23 | 185,00 | 1,02% | - |
| 26.06.2026 | 181,52 | 183,63 | 179,10 | 183,13 | 0,91% | - |
| 25.06.2026 | 178,83 | 182,58 | 178,63 | 181,48 | 0,61% | 25,00 |
| 24.06.2026 | 173,23 | 180,58 | 173,23 | 180,38 | 4,17% | - |
| 23.06.2026 | 169,08 | 173,68 | 167,02 | 173,15 | 1,72% | - |
| 22.06.2026 | 168,48 | 171,65 | 168,43 | 170,23 | 0,18% | - |
| 19.06.2026 | 169,88 | 170,13 | 169,48 | 169,93 | 0,49% | - |
| 18.06.2026 | 171,98 | 174,48 | 167,95 | 169,10 | -1,66% | - |
| 17.06.2026 | 173,50 | 174,43 | 169,88 | 171,95 | -1,52% | - |
| 16.06.2026 | 174,43 | 176,52 | 173,95 | 174,60 | 0,45% | - |
| 15.06.2026 | 175,63 | 177,38 | 172,73 | 173,83 | -1,01% | - |
| 12.06.2026 | 175,73 | 177,98 | 175,60 | 175,60 | -0,03% | - |
| 11.06.2026 | 176,65 | 179,63 | 175,60 | 175,65 | -0,50% | - |
| 10.06.2026 | 177,13 | 179,38 | 175,08 | 176,52 | 0,24% | - |
| 09.06.2026 | 171,02 | 176,23 | 170,13 | 176,10 | 2,94% | - |
| 08.06.2026 | 174,13 | 175,10 | 170,70 | 171,08 | -1,26% | - |
| 05.06.2026 | 168,93 | 173,50 | 167,55 | 173,25 | 2,97% | - |
| 04.06.2026 | 167,08 | 173,23 | 165,88 | 168,25 | 0,24% | - |
| 03.06.2026 | 166,08 | 168,02 | 165,58 | 167,85 | 1,37% | - |
| 02.06.2026 | 165,33 | 165,93 | 164,45 | 165,58 | 0,15% | - |
| 01.06.2026 | 167,18 | 168,90 | 165,15 | 165,33 | -1,39% | - |
| 29.05.2026 | 169,18 | 169,35 | 166,93 | 167,65 | -0,74% | - |
| 28.05.2026 | 167,93 | 168,95 | 165,83 | 168,90 | 0,93% | - |
| 27.05.2026 | 167,18 | 168,50 | 165,60 | 167,35 | 0,50% | - |
| 26.05.2026 | 169,38 | 169,93 | 165,83 | 166,52 | -1,62% | - |
| 25.05.2026 | 170,02 | 170,05 | 169,10 | 169,27 | 0,46% | - |
| 22.05.2026 | 166,63 | 169,80 | 166,63 | 168,50 | 1,28% | - |
| 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% | - |