10,050€
-0,99%
Echtzeit-Aktienkurs QuinStreet
Bid:
Ask:
Aktienkurse zur QuinStreet Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 10,25 | 10,35 | 10,25 | 10,30 | 1,48% | - |
| 09.03.2026 | 10,45 | 10,45 | 10,15 | 10,15 | -1,93% | - |
| 06.03.2026 | 10,75 | 10,75 | 10,35 | 10,35 | 0,98% | - |
| 05.03.2026 | 10,25 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 04.03.2026 | 10,05 | 10,25 | 10,00 | 10,25 | 4,33% | - |
| 03.03.2026 | 9,90 | 9,90 | 9,75 | 9,83 | -0,51% | - |
| 02.03.2026 | 9,83 | 9,95 | 9,68 | 9,88 | 0,77% | - |
| 27.02.2026 | 9,75 | 9,80 | 9,58 | 9,80 | 0,00% | - |
| 26.02.2026 | 9,53 | 9,90 | 9,50 | 9,80 | 3,43% | - |
| 25.02.2026 | 9,38 | 9,48 | 9,28 | 9,48 | 0,26% | - |
| 24.02.2026 | 9,35 | 9,50 | 9,28 | 9,45 | -2,58% | - |
| 23.02.2026 | 9,78 | 9,78 | 9,63 | 9,70 | -1,02% | - |
| 20.02.2026 | 9,80 | 9,83 | 9,80 | 9,80 | 1,55% | - |
| 19.02.2026 | 9,68 | 9,73 | 9,48 | 9,65 | 0,26% | - |
| 18.02.2026 | 9,38 | 9,70 | 9,38 | 9,63 | 1,05% | - |
| 17.02.2026 | 9,48 | 9,53 | 9,48 | 9,53 | 0,26% | - |
| 16.02.2026 | 9,48 | 9,50 | 9,48 | 9,50 | 1,88% | - |
| 13.02.2026 | 8,90 | 9,33 | 8,85 | 9,33 | 4,48% | - |
| 12.02.2026 | 8,95 | 9,38 | 8,88 | 8,93 | -1,92% | - |
| 11.02.2026 | 9,88 | 9,98 | 8,85 | 9,10 | -9,68% | - |
| 10.02.2026 | 10,30 | 10,30 | 10,05 | 10,08 | 2,54% | - |
| 09.02.2026 | 10,35 | 10,45 | 9,73 | 9,83 | -14,94% | 7,00 |
| 06.02.2026 | 11,05 | 11,65 | 11,05 | 11,55 | 18,77% | - |
| 05.02.2026 | 9,78 | 9,83 | 9,43 | 9,73 | 1,30% | - |
| 04.02.2026 | 9,70 | 9,85 | 9,08 | 9,60 | -1,03% | - |
| 03.02.2026 | 11,35 | 11,35 | 9,48 | 9,70 | -13,00% | - |
| 02.02.2026 | 11,25 | 11,25 | 11,15 | 11,15 | -0,89% | - |
| 30.01.2026 | 11,35 | 11,35 | 11,25 | 11,25 | -3,43% | - |
| 29.01.2026 | 11,75 | 11,75 | 11,65 | 11,65 | -1,69% | - |
| 28.01.2026 | 11,85 | 12,05 | 11,75 | 11,85 | -1,66% | - |
| 27.01.2026 | 11,95 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 26.01.2026 | 12,15 | 12,30 | 12,00 | 12,05 | -3,21% | - |
| 23.01.2026 | 12,85 | 12,85 | 12,40 | 12,45 | -1,58% | - |
| 22.01.2026 | 12,55 | 12,65 | 12,55 | 12,65 | 2,43% | - |
| 21.01.2026 | 12,35 | 12,45 | 12,35 | 12,35 | -0,80% | - |
| 20.01.2026 | 12,45 | 12,45 | 12,35 | 12,45 | -0,80% | - |
| 16.01.2026 | 12,55 | 12,65 | 12,55 | 12,55 | -2,33% | - |
| 14.01.2026 | 12,85 | 12,85 | 12,75 | 12,85 | 0,78% | - |
| 13.01.2026 | 12,95 | 13,10 | 12,70 | 12,75 | -2,30% | - |
| 12.01.2026 | 13,15 | 13,15 | 13,00 | 13,05 | -0,76% | - |
| 09.01.2026 | 13,15 | 13,15 | 13,15 | 13,15 | 1,54% | - |
| 08.01.2026 | 13,00 | 13,20 | 12,95 | 12,95 | -1,52% | - |
| 07.01.2026 | 13,05 | 13,15 | 13,05 | 13,15 | 2,33% | - |
| 06.01.2026 | 12,45 | 12,85 | 12,35 | 12,85 | 3,21% | - |
| 05.01.2026 | 12,05 | 12,85 | 12,05 | 12,45 | 0,81% | - |
| 23.12.2025 | 12,45 | 12,65 | 12,30 | 12,35 | 0,00% | - |
| 22.12.2025 | 12,35 | 12,45 | 12,25 | 12,35 | -2,37% | - |
| 19.12.2025 | 12,75 | 12,75 | 12,65 | 12,65 | 0,40% | - |
| 18.12.2025 | 12,55 | 12,60 | 12,55 | 12,60 | 2,86% | - |
| 16.12.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -1,61% | - |
| 15.12.2025 | 12,35 | 12,45 | 12,35 | 12,45 | 0,00% | - |
| 12.12.2025 | 12,40 | 12,45 | 12,35 | 12,45 | 0,40% | - |
| 11.12.2025 | 12,45 | 12,50 | 12,35 | 12,40 | -0,40% | - |
| 10.12.2025 | 12,55 | 12,65 | 12,40 | 12,45 | 1,22% | 800,00 |
| 09.12.2025 | 12,25 | 12,35 | 12,20 | 12,30 | -3,53% | - |
| 05.12.2025 | 12,75 | 12,85 | 12,60 | 12,75 | -2,30% | - |
| 04.12.2025 | 13,00 | 13,05 | 13,00 | 13,05 | 2,35% | - |
| 03.12.2025 | 11,85 | 13,20 | 11,85 | 12,75 | 6,69% | - |
| 02.12.2025 | 12,05 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 01.12.2025 | 12,05 | 12,05 | 11,90 | 12,05 | -0,82% | - |
| 28.11.2025 | 12,05 | 12,15 | 12,05 | 12,15 | 0,00% | - |
| 26.11.2025 | 12,15 | 12,20 | 12,15 | 12,15 | 1,67% | - |
| 24.11.2025 | 11,85 | 11,95 | 11,85 | 11,95 | 5,75% | - |
| 21.11.2025 | 11,35 | 11,35 | 11,30 | 11,30 | -2,16% | - |
| 20.11.2025 | 11,45 | 11,55 | 11,45 | 11,55 | -0,86% | - |
| 19.11.2025 | 11,65 | 11,65 | 11,60 | 11,65 | 1,75% | - |
| 18.11.2025 | 11,55 | 11,55 | 11,45 | 11,45 | -4,98% | - |
| 17.11.2025 | 11,95 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 14.11.2025 | 12,15 | 12,20 | 12,00 | 12,05 | -1,23% | - |
| 13.11.2025 | 12,25 | 12,35 | 12,15 | 12,20 | -1,21% | - |
| 12.11.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -0,80% | - |
| 11.11.2025 | 12,45 | 12,50 | 12,45 | 12,45 | 3,32% | - |
| 10.11.2025 | 11,95 | 12,05 | 11,95 | 12,05 | 2,55% | - |
| 07.11.2025 | 12,35 | 13,35 | 11,70 | 11,75 | -4,47% | 1.960,00 |
| 06.11.2025 | 12,95 | 12,95 | 12,25 | 12,30 | -5,38% | - |
| 05.11.2025 | 13,15 | 13,20 | 12,95 | 13,00 | 1,56% | - |
| 04.11.2025 | 13,05 | 13,05 | 12,80 | 12,80 | 0,00% | - |
| 31.10.2025 | 12,60 | 12,95 | 12,55 | 12,80 | 1,99% | - |
| 30.10.2025 | 11,95 | 12,60 | 11,90 | 12,55 | 3,29% | - |
| 29.10.2025 | 12,25 | 12,35 | 12,15 | 12,15 | -3,95% | - |
| 28.10.2025 | 12,70 | 12,70 | 12,65 | 12,65 | -2,32% | - |
| 27.10.2025 | 12,90 | 12,95 | 12,90 | 12,95 | 1,57% | - |
| 24.10.2025 | 12,80 | 12,95 | 12,75 | 12,75 | -0,39% | - |
| 23.10.2025 | 12,80 | 12,85 | 12,75 | 12,80 | 0,79% | - |
| 22.10.2025 | 12,65 | 13,25 | 12,55 | 12,70 | 0,40% | - |
| 21.10.2025 | 12,45 | 12,75 | 12,40 | 12,65 | 1,61% | - |
| 20.10.2025 | 12,15 | 12,55 | 12,15 | 12,45 | 4,18% | - |
| 17.10.2025 | 11,95 | 11,95 | 11,90 | 11,95 | -4,02% | - |
| 16.10.2025 | 12,45 | 12,55 | 12,45 | 12,45 | 0,00% | - |
| 15.10.2025 | 12,50 | 12,50 | 12,45 | 12,45 | 5,51% | - |
| 14.10.2025 | 11,95 | 11,95 | 11,65 | 11,80 | -2,88% | - |
| 13.10.2025 | 11,95 | 12,15 | 11,95 | 12,15 | -6,90% | - |
| 10.10.2025 | 12,95 | 13,05 | 12,95 | 13,05 | 0,77% | - |
| 09.10.2025 | 13,05 | 13,05 | 12,95 | 12,95 | 0,00% | - |
| 08.10.2025 | 12,85 | 12,95 | 12,85 | 12,95 | -1,52% | - |
| 07.10.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,77% | - |
| 06.10.2025 | 13,05 | 13,10 | 13,05 | 13,05 | -0,76% | - |
| 03.10.2025 | 13,10 | 13,15 | 13,10 | 13,15 | 0,38% | - |
| 02.10.2025 | 13,15 | 13,60 | 12,95 | 13,10 | 0,38% | - |
| 01.10.2025 | 13,20 | 13,20 | 13,00 | 13,05 | -2,25% | - |