16,150€
-1,22%
Echtzeit-Aktienkurs QuinStreet Inc.
Bid:
Ask:
Aktienkurse zur QuinStreet Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 16,55 | 17,15 | 16,15 | 16,25 | -0,61% | - |
| 02.09.2026 | 16,25 | 16,35 | 16,25 | 16,35 | -1,80% | - |
| 01.09.2026 | 16,75 | 16,75 | 16,35 | 16,65 | 1,22% | - |
| 31.08.2026 | 16,55 | 16,65 | 16,05 | 16,45 | -1,79% | - |
| 28.08.2026 | 16,25 | 16,85 | 16,15 | 16,75 | 2,45% | - |
| 27.08.2026 | 16,85 | 17,05 | 16,35 | 16,35 | -3,54% | - |
| 26.08.2026 | 17,25 | 17,25 | 16,75 | 16,95 | -3,97% | - |
| 25.08.2026 | 17,55 | 17,65 | 17,55 | 17,65 | 0,00% | - |
| 20.08.2026 | 18,05 | 18,15 | 17,55 | 17,65 | -1,12% | - |
| 19.08.2026 | 17,95 | 18,05 | 17,85 | 17,85 | 2,29% | - |
| 18.08.2026 | 17,45 | 17,45 | 17,35 | 17,45 | -1,13% | - |
| 17.08.2026 | 17,75 | 17,75 | 17,65 | 17,65 | -1,67% | - |
| 14.08.2026 | 17,95 | 18,05 | 17,75 | 17,95 | -0,55% | - |
| 13.08.2026 | 18,05 | 18,25 | 17,95 | 18,05 | 1,12% | - |
| 12.08.2026 | 18,05 | 18,25 | 17,65 | 17,85 | -2,19% | - |
| 11.08.2026 | 19,05 | 19,15 | 18,20 | 18,25 | -4,20% | - |
| 10.08.2026 | 18,25 | 19,30 | 17,95 | 19,05 | 3,81% | - |
| 07.08.2026 | 17,05 | 18,40 | 16,35 | 18,35 | 38,49% | - |
| 06.08.2026 | 13,35 | 13,45 | 13,10 | 13,25 | -1,49% | - |
| 05.08.2026 | 13,65 | 13,70 | 13,45 | 13,45 | -0,74% | - |
| 04.08.2026 | 13,55 | 13,65 | 13,55 | 13,55 | 0,00% | - |
| 03.08.2026 | 13,55 | 13,95 | 13,45 | 13,55 | 0,00% | - |
| 31.07.2026 | 13,45 | 13,55 | 13,45 | 13,55 | -3,56% | - |
| 30.07.2026 | 14,05 | 14,15 | 14,05 | 14,05 | 0,36% | - |
| 29.07.2026 | 13,95 | 14,10 | 13,95 | 14,00 | 0,36% | - |
| 28.07.2026 | 13,65 | 14,25 | 13,55 | 13,95 | 4,49% | - |
| 27.07.2026 | 13,35 | 13,35 | 13,25 | 13,35 | 0,00% | - |
| 24.07.2026 | 13,15 | 13,55 | 13,05 | 13,35 | -2,20% | 229,00 |
| 23.07.2026 | 13,65 | 13,75 | 13,65 | 13,65 | -3,53% | - |
| 22.07.2026 | 14,25 | 14,25 | 14,15 | 14,15 | -1,39% | - |
| 21.07.2026 | 15,05 | 15,05 | 14,15 | 14,35 | -4,65% | - |
| 20.07.2026 | 14,65 | 15,05 | 14,50 | 15,05 | 2,73% | - |
| 17.07.2026 | 15,05 | 15,15 | 14,55 | 14,65 | -3,93% | - |
| 16.07.2026 | 15,35 | 15,60 | 15,25 | 15,25 | -1,61% | - |
| 15.07.2026 | 15,55 | 15,60 | 15,45 | 15,50 | 0,98% | - |
| 14.07.2026 | 15,45 | 15,55 | 15,35 | 15,35 | 4,07% | - |
| 13.07.2026 | 14,75 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 10.07.2026 | 14,75 | 14,95 | 14,65 | 14,65 | 2,81% | - |
| 09.07.2026 | 14,35 | 14,35 | 14,25 | 14,25 | 1,42% | - |
| 08.07.2026 | 14,25 | 14,25 | 14,05 | 14,05 | 0,00% | - |
| 06.07.2026 | 13,85 | 14,15 | 13,70 | 14,05 | 4,46% | - |
| 02.07.2026 | 13,50 | 13,55 | 13,45 | 13,45 | 0,75% | - |
| 01.07.2026 | 12,85 | 13,45 | 12,75 | 13,35 | 5,12% | - |
| 30.06.2026 | 12,75 | 12,85 | 12,60 | 12,70 | -0,39% | - |
| 29.06.2026 | 12,45 | 12,95 | 12,20 | 12,75 | 9,44% | - |
| 26.06.2026 | 11,75 | 11,75 | 11,65 | 11,65 | 0,43% | - |
| 23.06.2026 | 11,25 | 11,65 | 11,25 | 11,60 | 2,20% | - |
| 22.06.2026 | 11,35 | 11,45 | 11,35 | 11,35 | -0,87% | - |
| 19.06.2026 | 11,35 | 11,45 | 11,35 | 11,45 | 2,69% | - |
| 18.06.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 0,90% | - |
| 16.06.2026 | 10,75 | 11,15 | 10,65 | 11,05 | 3,76% | - |
| 15.06.2026 | 10,65 | 10,75 | 10,55 | 10,65 | -0,93% | - |
| 12.06.2026 | 10,55 | 10,75 | 10,40 | 10,75 | 0,00% | - |
| 11.06.2026 | 10,65 | 10,75 | 10,65 | 10,75 | 1,90% | - |
| 09.06.2026 | 10,25 | 10,65 | 10,15 | 10,55 | 2,93% | - |
| 05.06.2026 | 10,25 | 10,25 | 10,15 | 10,25 | 0,00% | - |
| 04.06.2026 | 9,83 | 10,35 | 9,68 | 10,25 | -1,91% | - |
| 02.06.2026 | 10,85 | 10,85 | 10,35 | 10,45 | -1,88% | - |
| 01.06.2026 | 10,75 | 10,85 | 10,55 | 10,65 | -0,93% | - |
| 29.05.2026 | 10,65 | 10,80 | 10,65 | 10,75 | 0,00% | - |
| 28.05.2026 | 10,55 | 10,75 | 10,55 | 10,75 | 2,87% | - |
| 27.05.2026 | 10,45 | 10,55 | 10,45 | 10,45 | -1,88% | - |
| 25.05.2026 | 10,55 | 10,65 | 10,55 | 10,65 | 2,90% | - |
| 21.05.2026 | 10,25 | 10,35 | 10,25 | 10,35 | 5,88% | - |
| 20.05.2026 | 9,78 | 9,80 | 9,75 | 9,78 | 0,26% | - |
| 19.05.2026 | 9,75 | 9,95 | 9,68 | 9,75 | 1,30% | - |
| 18.05.2026 | 9,68 | 9,73 | 9,60 | 9,63 | 1,05% | - |
| 15.05.2026 | 9,53 | 9,70 | 9,40 | 9,53 | 1,33% | - |
| 14.05.2026 | 9,88 | 9,98 | 9,40 | 9,40 | -4,57% | - |
| 13.05.2026 | 10,15 | 10,15 | 9,78 | 9,85 | -9,22% | - |
| 12.05.2026 | 10,75 | 10,85 | 10,75 | 10,85 | 0,00% | - |
| 11.05.2026 | 11,15 | 11,25 | 10,65 | 10,85 | 1,88% | - |
| 08.05.2026 | 11,35 | 11,45 | 10,25 | 10,65 | -4,48% | - |
| 07.05.2026 | 11,05 | 11,15 | 11,05 | 11,15 | -5,11% | - |
| 06.05.2026 | 11,85 | 11,85 | 11,75 | 11,75 | 7,31% | - |
| 05.05.2026 | 10,85 | 10,95 | 10,85 | 10,95 | 0,92% | - |
| 04.05.2026 | 11,15 | 11,25 | 10,75 | 10,85 | -1,81% | - |
| 30.04.2026 | 11,05 | 11,15 | 10,75 | 11,05 | -0,90% | - |
| 29.04.2026 | 11,35 | 11,35 | 11,05 | 11,15 | -0,89% | - |
| 28.04.2026 | 11,25 | 11,45 | 11,25 | 11,25 | 1,81% | - |
| 27.04.2026 | 11,15 | 11,15 | 11,05 | 11,05 | 1,84% | - |
| 24.04.2026 | 10,75 | 10,85 | 10,65 | 10,85 | -3,56% | - |
| 23.04.2026 | 11,25 | 11,35 | 11,25 | 11,25 | 0,90% | - |
| 22.04.2026 | 11,15 | 11,25 | 11,15 | 11,15 | 0,00% | - |
| 21.04.2026 | 11,05 | 11,15 | 11,05 | 11,15 | 3,72% | - |
| 20.04.2026 | 10,85 | 10,85 | 10,75 | 10,75 | -1,83% | - |
| 17.04.2026 | 10,65 | 10,95 | 10,65 | 10,95 | 3,79% | - |
| 16.04.2026 | 10,45 | 10,55 | 10,45 | 10,55 | -0,47% | - |
| 15.04.2026 | 10,35 | 10,70 | 10,35 | 10,60 | 2,42% | - |
| 14.04.2026 | 10,15 | 10,35 | 10,15 | 10,35 | 1,97% | - |
| 13.04.2026 | 10,25 | 10,25 | 10,15 | 10,15 | -0,98% | - |
| 10.04.2026 | 10,35 | 10,40 | 10,03 | 10,25 | -0,97% | - |
| 09.04.2026 | 10,55 | 10,55 | 10,05 | 10,35 | -2,82% | - |
| 08.04.2026 | 10,55 | 10,75 | 10,45 | 10,65 | 0,95% | - |
| 07.04.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 1,93% | - |
| 02.04.2026 | 10,35 | 10,35 | 10,25 | 10,35 | -0,96% | - |
| 01.04.2026 | 10,35 | 10,45 | 10,35 | 10,45 | -2,79% | - |
| 31.03.2026 | 10,65 | 10,75 | 10,65 | 10,75 | 3,86% | - |
| 30.03.2026 | 10,25 | 10,35 | 10,25 | 10,35 | -1,90% | - |
| 27.03.2026 | 10,45 | 10,55 | 10,45 | 10,55 | 0,00% | - |