14,100€
3,30%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 13,65 | 14,15 | 13,65 | 14,15 | 3,66% | - |
| 05.06.2025 | 13,60 | 13,75 | 13,25 | 13,65 | 0,74% | - |
| 04.06.2025 | 13,70 | 13,75 | 13,50 | 13,55 | -1,45% | - |
| 03.06.2025 | 13,25 | 13,75 | 13,15 | 13,75 | 4,17% | - |
| 02.06.2025 | 13,45 | 13,50 | 13,15 | 13,20 | -1,86% | - |
| 30.05.2025 | 13,70 | 13,75 | 13,30 | 13,45 | -1,47% | - |
| 29.05.2025 | 13,60 | 13,85 | 13,45 | 13,65 | 0,37% | - |
| 28.05.2025 | 13,45 | 13,65 | 13,35 | 13,60 | 1,12% | - |
| 27.05.2025 | 13,25 | 13,75 | 13,15 | 13,45 | 1,51% | - |
| 26.05.2025 | 13,15 | 13,25 | 13,05 | 13,25 | 0,76% | - |
| 23.05.2025 | 13,55 | 13,55 | 13,15 | 13,15 | -2,95% | - |
| 22.05.2025 | 13,40 | 13,85 | 13,35 | 13,55 | 1,50% | - |
| 21.05.2025 | 13,80 | 14,00 | 13,25 | 13,35 | -3,61% | - |
| 20.05.2025 | 13,70 | 14,05 | 13,55 | 13,85 | 0,73% | - |
| 19.05.2025 | 13,75 | 13,75 | 13,30 | 13,75 | 0,00% | - |
| 16.05.2025 | 14,05 | 14,20 | 13,75 | 13,75 | -2,14% | - |
| 15.05.2025 | 14,20 | 14,35 | 13,75 | 14,05 | -1,40% | - |
| 14.05.2025 | 14,65 | 14,70 | 14,15 | 14,25 | -2,73% | - |
| 13.05.2025 | 14,10 | 14,85 | 13,95 | 14,65 | 4,27% | - |
| 12.05.2025 | 13,15 | 14,65 | 13,15 | 14,05 | 6,84% | - |
| 09.05.2025 | 13,90 | 14,05 | 13,05 | 13,15 | -5,73% | - |
| 08.05.2025 | 16,25 | 16,40 | 13,90 | 13,95 | -13,62% | - |
| 07.05.2025 | 15,75 | 16,25 | 15,65 | 16,15 | 3,19% | - |
| 06.05.2025 | 16,30 | 16,30 | 15,65 | 15,65 | -4,28% | - |
| 05.05.2025 | 16,65 | 17,00 | 16,25 | 16,35 | -2,68% | - |
| 02.05.2025 | 15,50 | 17,00 | 15,50 | 16,80 | 8,39% | - |
| 30.04.2025 | 15,60 | 15,65 | 14,75 | 15,50 | -0,64% | - |
| 29.04.2025 | 15,30 | 15,65 | 15,05 | 15,60 | 2,30% | - |
| 28.04.2025 | 15,35 | 15,60 | 14,85 | 15,25 | -1,29% | - |
| 25.04.2025 | 15,20 | 15,50 | 15,10 | 15,45 | 1,98% | - |
| 24.04.2025 | 14,95 | 15,15 | 14,65 | 15,15 | 1,34% | - |
| 23.04.2025 | 14,55 | 15,30 | 13,85 | 14,95 | 2,75% | - |
| 22.04.2025 | 13,75 | 14,55 | 13,75 | 14,55 | 2,83% | - |
| 17.04.2025 | 13,75 | 14,25 | 13,30 | 14,15 | 2,91% | - |
| 16.04.2025 | 13,90 | 14,00 | 13,45 | 13,75 | -1,08% | - |
| 15.04.2025 | 13,45 | 13,95 | 13,20 | 13,90 | 2,96% | - |
| 14.04.2025 | 13,70 | 13,90 | 13,30 | 13,50 | 1,12% | - |
| 11.04.2025 | 13,65 | 13,75 | 13,10 | 13,35 | -1,48% | - |
| 10.04.2025 | 14,55 | 14,55 | 13,35 | 13,55 | -6,87% | - |
| 09.04.2025 | 13,45 | 15,10 | 12,95 | 14,55 | 8,58% | 750,00 |
| 08.04.2025 | 14,05 | 14,80 | 13,15 | 13,40 | -4,29% | - |
| 07.04.2025 | 14,15 | 15,00 | 13,45 | 14,00 | -1,06% | 1.000,00 |
| 04.04.2025 | 14,65 | 14,80 | 13,95 | 14,15 | -4,71% | - |
| 03.04.2025 | 16,60 | 16,60 | 14,35 | 14,85 | -10,81% | - |
| 02.04.2025 | 16,65 | 16,85 | 15,60 | 16,65 | 0,00% | - |
| 01.04.2025 | 16,50 | 17,05 | 15,70 | 16,65 | 0,60% | - |
| 31.03.2025 | 16,55 | 16,65 | 15,60 | 16,55 | 0,00% | - |
| 28.03.2025 | 17,40 | 17,80 | 16,45 | 16,55 | -4,61% | - |
| 27.03.2025 | 17,40 | 17,75 | 17,20 | 17,35 | -0,57% | - |
| 26.03.2025 | 17,95 | 18,05 | 17,15 | 17,45 | -2,79% | - |
| 25.03.2025 | 17,80 | 18,05 | 17,45 | 17,95 | 0,56% | - |
| 24.03.2025 | 17,20 | 17,85 | 17,20 | 17,85 | 4,08% | 1.000,00 |
| 21.03.2025 | 16,80 | 17,35 | 15,90 | 17,15 | 1,78% | - |
| 20.03.2025 | 16,70 | 17,15 | 16,60 | 16,85 | 1,20% | - |
| 19.03.2025 | 16,20 | 16,85 | 16,10 | 16,65 | 3,10% | - |
| 18.03.2025 | 16,60 | 16,70 | 15,95 | 16,15 | -2,71% | - |
| 17.03.2025 | 16,30 | 16,65 | 15,60 | 16,60 | 1,84% | - |
| 14.03.2025 | 15,80 | 16,45 | 15,80 | 16,30 | 3,16% | - |
| 13.03.2025 | 15,90 | 16,10 | 15,65 | 15,80 | -0,63% | - |
| 12.03.2025 | 15,90 | 16,60 | 15,65 | 15,90 | 0,32% | - |
| 11.03.2025 | 15,70 | 16,15 | 15,45 | 15,85 | 0,96% | - |
| 10.03.2025 | 16,90 | 16,95 | 15,65 | 15,70 | -6,82% | - |
| 07.03.2025 | 17,15 | 17,25 | 16,55 | 16,85 | -1,75% | - |
| 06.03.2025 | 17,25 | 17,45 | 16,80 | 17,15 | -0,29% | - |
| 05.03.2025 | 17,60 | 17,75 | 17,00 | 17,20 | -2,55% | - |
| 04.03.2025 | 18,00 | 18,05 | 17,35 | 17,65 | -1,67% | - |
| 03.03.2025 | 18,85 | 18,85 | 17,95 | 17,95 | -5,28% | - |
| 28.02.2025 | 18,55 | 18,95 | 18,25 | 18,95 | 2,16% | - |
| 27.02.2025 | 18,70 | 18,85 | 18,25 | 18,55 | -0,54% | - |
| 26.02.2025 | 18,95 | 19,20 | 18,55 | 18,65 | -1,32% | - |
| 25.02.2025 | 18,95 | 19,80 | 18,85 | 18,90 | -0,26% | - |
| 24.02.2025 | 19,25 | 20,05 | 18,65 | 18,95 | -1,56% | - |
| 21.02.2025 | 20,10 | 20,40 | 19,15 | 19,25 | -4,23% | - |
| 20.02.2025 | 21,70 | 21,80 | 19,95 | 20,10 | -7,37% | - |
| 19.02.2025 | 21,90 | 21,90 | 21,30 | 21,70 | -0,91% | - |
| 18.02.2025 | 21,70 | 22,30 | 21,50 | 21,90 | 0,92% | - |
| 17.02.2025 | 21,60 | 21,70 | 21,50 | 21,70 | 0,93% | - |
| 14.02.2025 | 22,10 | 22,60 | 21,30 | 21,50 | -2,71% | - |
| 13.02.2025 | 22,10 | 22,60 | 21,50 | 22,10 | 0,00% | - |
| 12.02.2025 | 22,40 | 22,70 | 21,90 | 22,10 | -0,90% | - |
| 11.02.2025 | 22,40 | 22,80 | 21,90 | 22,30 | 0,00% | - |
| 10.02.2025 | 23,30 | 23,70 | 21,70 | 22,30 | -4,29% | - |
| 07.02.2025 | 24,90 | 25,10 | 20,70 | 23,30 | -4,12% | - |
| 06.02.2025 | 24,10 | 24,80 | 23,60 | 24,30 | 0,83% | - |
| 05.02.2025 | 23,90 | 24,10 | 23,00 | 24,10 | 0,00% | - |
| 04.02.2025 | 23,10 | 24,10 | 22,90 | 24,10 | 4,33% | - |
| 03.02.2025 | 22,70 | 23,40 | 21,70 | 23,10 | 0,87% | 65,00 |
| 31.01.2025 | 23,50 | 23,90 | 22,50 | 22,90 | -2,55% | - |
| 30.01.2025 | 22,70 | 23,70 | 22,20 | 23,50 | 3,52% | - |
| 29.01.2025 | 22,90 | 23,00 | 21,90 | 22,70 | 0,00% | - |
| 28.01.2025 | 22,50 | 23,10 | 22,10 | 22,70 | 0,89% | - |
| 27.01.2025 | 20,60 | 22,70 | 20,30 | 22,50 | 8,70% | - |
| 24.01.2025 | 21,10 | 21,40 | 20,50 | 20,70 | -0,96% | - |
| 23.01.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 22.01.2025 | 22,10 | 22,10 | 21,10 | 21,30 | -2,74% | - |
| 21.01.2025 | 21,70 | 22,20 | 21,40 | 21,90 | 0,92% | - |
| 20.01.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 17.01.2025 | 21,60 | 22,20 | 21,50 | 21,90 | 1,86% | - |
| 16.01.2025 | 21,40 | 22,00 | 21,10 | 21,50 | 0,00% | - |
| 15.01.2025 | 20,80 | 21,70 | 20,70 | 21,50 | 2,87% | - |