12,600€
-1,56%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,85 | 12,95 | 12,55 | 12,55 | -1,95% | - |
| 14.08.2025 | 13,05 | 13,35 | 12,65 | 12,80 | -2,29% | - |
| 13.08.2025 | 12,45 | 13,45 | 12,45 | 13,10 | 4,38% | - |
| 12.08.2025 | 12,45 | 12,75 | 12,45 | 12,55 | 0,80% | - |
| 11.08.2025 | 13,05 | 13,15 | 12,35 | 12,45 | -4,60% | - |
| 08.08.2025 | 13,40 | 13,90 | 12,95 | 13,05 | -5,78% | - |
| 07.08.2025 | 14,50 | 14,65 | 13,65 | 13,85 | -4,81% | - |
| 06.08.2025 | 14,15 | 14,55 | 14,00 | 14,55 | 2,11% | - |
| 05.08.2025 | 14,85 | 14,95 | 14,15 | 14,25 | -3,39% | - |
| 04.08.2025 | 14,05 | 14,75 | 13,75 | 14,75 | 5,36% | - |
| 01.08.2025 | 14,40 | 14,40 | 13,80 | 14,00 | -2,78% | - |
| 31.07.2025 | 14,15 | 14,45 | 14,15 | 14,40 | 1,77% | - |
| 30.07.2025 | 14,05 | 14,40 | 13,95 | 14,15 | 0,71% | - |
| 29.07.2025 | 14,40 | 14,55 | 13,95 | 14,05 | -1,75% | - |
| 28.07.2025 | 14,15 | 14,50 | 14,15 | 14,30 | 1,06% | - |
| 25.07.2025 | 14,05 | 14,45 | 14,00 | 14,15 | 0,71% | - |
| 24.07.2025 | 13,85 | 14,35 | 13,55 | 14,05 | 0,72% | - |
| 23.07.2025 | 13,45 | 13,95 | 13,35 | 13,95 | 2,95% | - |
| 22.07.2025 | 13,15 | 13,85 | 13,15 | 13,55 | 3,83% | - |
| 21.07.2025 | 13,15 | 13,25 | 13,05 | 13,05 | -0,76% | - |
| 18.07.2025 | 13,40 | 13,65 | 12,90 | 13,15 | -2,23% | - |
| 17.07.2025 | 13,45 | 13,75 | 13,35 | 13,45 | -0,74% | - |
| 16.07.2025 | 13,35 | 13,80 | 13,05 | 13,55 | 0,74% | - |
| 15.07.2025 | 13,35 | 13,60 | 13,25 | 13,45 | 0,75% | - |
| 14.07.2025 | 13,15 | 13,35 | 13,05 | 13,35 | 0,75% | - |
| 11.07.2025 | 13,40 | 13,50 | 13,15 | 13,25 | -0,75% | - |
| 10.07.2025 | 13,75 | 13,95 | 13,15 | 13,35 | -2,91% | - |
| 09.07.2025 | 13,80 | 14,05 | 13,75 | 13,75 | -0,72% | - |
| 08.07.2025 | 13,65 | 13,95 | 13,55 | 13,85 | 1,47% | - |
| 07.07.2025 | 14,00 | 14,40 | 13,65 | 13,65 | -2,15% | - |
| 04.07.2025 | 14,00 | 14,05 | 13,95 | 13,95 | -0,71% | - |
| 03.07.2025 | 13,85 | 14,15 | 13,70 | 14,05 | 2,18% | - |
| 02.07.2025 | 13,85 | 14,05 | 13,65 | 13,75 | -1,43% | - |
| 01.07.2025 | 13,65 | 14,15 | 13,45 | 13,95 | 2,95% | - |
| 30.06.2025 | 13,45 | 13,80 | 13,45 | 13,55 | 1,50% | - |
| 27.06.2025 | 13,30 | 13,45 | 13,15 | 13,35 | 0,75% | - |
| 26.06.2025 | 13,25 | 13,40 | 13,05 | 13,25 | -0,75% | - |
| 25.06.2025 | 13,55 | 13,75 | 13,35 | 13,35 | -1,84% | - |
| 24.06.2025 | 13,45 | 13,75 | 13,45 | 13,60 | 1,87% | - |
| 23.06.2025 | 13,25 | 13,35 | 13,15 | 13,35 | 0,75% | - |
| 20.06.2025 | 13,05 | 13,50 | 13,05 | 13,25 | 1,53% | - |
| 19.06.2025 | 13,15 | 13,20 | 13,05 | 13,05 | -1,51% | - |
| 18.06.2025 | 13,25 | 13,55 | 13,05 | 13,25 | 0,00% | - |
| 17.06.2025 | 13,15 | 13,55 | 12,95 | 13,25 | 0,76% | - |
| 16.06.2025 | 13,05 | 13,35 | 12,95 | 13,15 | 0,77% | - |
| 13.06.2025 | 13,40 | 13,70 | 13,05 | 13,05 | -2,61% | - |
| 12.06.2025 | 13,80 | 14,00 | 13,35 | 13,40 | -3,25% | - |
| 11.06.2025 | 13,90 | 14,10 | 13,75 | 13,85 | 0,00% | - |
| 10.06.2025 | 14,05 | 14,15 | 13,65 | 13,85 | -1,42% | - |
| 09.06.2025 | 14,05 | 14,25 | 13,85 | 14,05 | -0,71% | - |
| 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% | - |